Marshalls PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 455.60 | 461.20 | 448.80 | 461.20 | 392.62 | 501,645 |
| 2022-07-11 | 451.40 | 454.00 | 444.40 | 451.40 | 384.28 | 185,072 |
| 2022-07-08 | 458.20 | 458.20 | 443.20 | 454.40 | 386.83 | 273,197 |
| 2022-07-07 | 453.60 | 453.60 | 446.10 | 449.40 | 382.58 | 246,861 |
| 2022-07-06 | 427.20 | 448.80 | 427.20 | 447.60 | 381.04 | 395,571 |
| 2022-07-05 | 434.60 | 450.00 | 428.60 | 436.20 | 371.34 | 256,040 |
| 2022-07-04 | 449.60 | 452.00 | 442.40 | 443.80 | 377.81 | 205,640 |
| 2022-07-01 | 448.00 | 449.80 | 438.00 | 444.00 | 377.98 | 230,102 |
| 2022-06-30 | 444.80 | 452.20 | 439.40 | 448.00 | 381.38 | 427,773 |
| 2022-06-29 | 463.40 | 463.40 | 448.60 | 455.20 | 387.51 | 209,080 |
| 2022-06-28 | 469.60 | 469.60 | 457.20 | 462.60 | 393.81 | 1,085,395 |
| 2022-06-27 | 457.20 | 470.00 | 456.63 | 461.80 | 393.13 | 285,877 |
| 2022-06-24 | 439.40 | 458.40 | 439.19 | 458.40 | 390.24 | 655,720 |
| 2022-06-23 | 445.20 | 445.20 | 434.20 | 441.40 | 375.76 | 493,359 |
| 2022-06-22 | 443.00 | 450.00 | 438.40 | 446.00 | 379.68 | 976,549 |
| 2022-06-21 | 450.20 | 462.60 | 450.20 | 450.80 | 383.77 | 648,736 |
| 2022-06-20 | 470.20 | 476.80 | 443.60 | 450.80 | 383.77 | 404,171 |
| 2022-06-17 | 487.60 | 487.60 | 470.20 | 471.60 | 401.47 | 1,593,030 |
| 2022-06-16 | 505.00 | 505.00 | 473.00 | 479.60 | 408.28 | 828,684 |
| 2022-06-15 | 502.50 | 503.00 | 494.60 | 497.40 | 423.44 | 1,199,013 |
| 2022-06-14 | 508.00 | 508.00 | 487.20 | 492.80 | 419.52 | 529,448 |
| 2022-06-13 | 510.50 | 511.66 | 493.00 | 496.00 | 422.25 | 327,190 |
| 2022-06-10 | 530.00 | 530.00 | 513.00 | 513.00 | 436.72 | 325,710 |
| 2022-06-09 | 528.50 | 534.50 | 525.00 | 530.50 | 451.62 | 580,770 |
| 2022-06-08 | 542.00 | 544.00 | 535.50 | 541.00 | 452.38 | 270,581 |
| 2022-06-07 | 537.00 | 549.50 | 537.00 | 542.00 | 453.22 | 624,413 |
| 2022-06-06 | 541.00 | 551.00 | 541.00 | 545.50 | 456.15 | 805,321 |
| 2022-06-01 | 522.00 | 540.00 | 522.00 | 532.00 | 444.86 | 784,574 |
| 2022-05-31 | 539.00 | 539.00 | 528.00 | 535.00 | 447.37 | 642,913 |
| 2022-05-30 | 544.50 | 546.50 | 533.00 | 537.50 | 449.46 | 946,685 |
| 2022-05-27 | 553.50 | 553.50 | 538.00 | 541.00 | 452.38 | 273,058 |
| 2022-05-26 | 543.50 | 543.50 | 528.50 | 540.00 | 451.55 | 859,985 |
| 2022-05-25 | 542.00 | 542.00 | 527.00 | 530.00 | 443.18 | 769,171 |
| 2022-05-24 | 517.50 | 533.50 | 517.50 | 530.00 | 443.18 | 372,609 |
| 2022-05-23 | 534.50 | 535.00 | 525.00 | 530.00 | 443.18 | 293,074 |
| 2022-05-20 | 518.50 | 530.65 | 516.00 | 521.50 | 436.08 | 388,638 |
| 2022-05-19 | 522.00 | 530.50 | 513.50 | 528.00 | 441.51 | 474,043 |
| 2022-05-18 | 533.50 | 539.00 | 522.50 | 527.00 | 440.68 | 320,278 |
| 2022-05-17 | 527.50 | 542.00 | 527.50 | 535.00 | 447.37 | 311,046 |
| 2022-05-16 | 526.00 | 541.50 | 526.00 | 528.00 | 441.51 | 289,073 |
| 2022-05-13 | 539.50 | 545.50 | 536.00 | 540.50 | 451.96 | 406,215 |
| 2022-05-12 | 527.50 | 536.50 | 518.50 | 534.50 | 446.95 | 677,329 |
| 2022-05-11 | 574.00 | 575.50 | 522.50 | 535.50 | 447.78 | 4,721,926 |
| 2022-05-10 | 576.00 | 594.00 | 576.00 | 589.00 | 492.52 | 752,756 |
| 2022-05-09 | 589.50 | 589.50 | 567.50 | 577.50 | 482.90 | 1,146,732 |
| 2022-05-06 | 594.00 | 594.00 | 573.50 | 585.00 | 489.17 | 681,438 |
| 2022-05-05 | 607.00 | 618.50 | 590.00 | 592.50 | 495.45 | 337,445 |
| 2022-05-04 | 598.00 | 606.00 | 594.38 | 603.50 | 504.64 | 305,866 |
| 2022-05-03 | 612.00 | 614.00 | 590.50 | 596.00 | 498.37 | 1,407,629 |
| 2022-04-29 | 610.00 | 630.00 | 606.50 | 612.50 | 512.17 | 1,618,665 |
| 2022-04-28 | 610.00 | 655.00 | 598.50 | 600.00 | 501.72 | 327,456 |
| 2022-04-27 | 611.50 | 618.50 | 602.00 | 605.00 | 505.90 | 524,370 |
| 2022-04-26 | 636.00 | 636.00 | 611.50 | 611.50 | 511.33 | 429,046 |
| 2022-04-25 | 633.00 | 638.00 | 618.50 | 628.00 | 525.13 | 368,421 |
| 2022-04-22 | 634.50 | 650.00 | 634.50 | 640.00 | 535.17 | 414,513 |
| 2022-04-21 | 647.50 | 652.00 | 645.00 | 647.00 | 541.02 | 176,286 |
| 2022-04-20 | 636.00 | 652.50 | 636.00 | 648.00 | 541.86 | 225,674 |
| 2022-04-19 | 655.00 | 657.50 | 643.50 | 650.00 | 543.53 | 243,861 |
| 2022-04-14 | 653.50 | 655.50 | 650.00 | 654.00 | 546.87 | 172,591 |
| 2022-04-13 | 640.00 | 650.00 | 631.00 | 650.00 | 543.53 | 412,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0450 GBP |
| 2025-10-23 | 0.0220 GBP |
| 2025-06-05 | 0.0540 GBP |
| 2024-10-24 | 0.0260 GBP |
| 2024-06-06 | 0.0570 GBP |
| 2023-10-19 | 0.0260 GBP |
| 2023-06-01 | 0.0990 GBP |
| 2022-10-20 | 0.0570 GBP |
| 2022-06-09 | 0.0960 GBP |
| 2021-10-21 | 0.0470 GBP |
| 2021-06-03 | 0.0430 GBP |
| 2020-06-04 | 0.1365 GBP |
| 2019-10-17 | 0.0470 GBP |
| 2019-06-06 | 0.1200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.