Marshalls PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	149.90	153.70	148.20	149.10	149.10	567,753
2026-07-22	146.00	153.40	146.00	151.80	151.80	1,011,541
2026-07-21	146.50	151.00	146.50	148.90	148.90	1,051,327
2026-07-20	149.40	151.80	146.50	148.60	148.60	510,337
2026-07-17	151.80	152.00	148.50	149.40	149.40	885,083
2026-07-16	145.50	151.80	145.50	151.10	151.10	976,591
2026-07-15	146.30	148.80	144.00	148.40	148.40	652,021
2026-07-14	146.00	146.00	140.20	144.80	144.80	640,193
2026-07-13	143.00	147.20	142.50	143.10	143.10	752,087
2026-07-10	141.00	146.10	141.00	144.90	144.90	494,372
2026-07-09	145.00	145.00	139.60	142.30	142.30	1,294,682
2026-07-08	152.90	152.90	141.50	141.80	141.80	1,244,137
2026-07-07	149.30	153.10	148.30	149.50	149.50	1,660,261
2026-07-06	152.80	153.50	149.40	150.00	150.00	1,416,124
2026-07-03	155.00	155.00	150.80	152.00	152.00	762,485
2026-07-02	155.00	155.00	148.70	151.60	151.60	1,554,434
2026-07-01	153.00	153.00	147.80	151.00	151.00	3,209,818
2026-06-30	148.00	152.70	147.20	150.00	150.00	1,041,669
2026-06-29	150.80	163.30	149.20	149.50	149.50	2,066,168
2026-06-26	149.30	154.80	148.30	151.70	151.70	681,477
2026-06-25	147.90	155.20	147.10	152.80	152.80	2,942,660
2026-06-24	139.40	147.60	138.90	146.80	146.80	758,493
2026-06-23	138.50	141.10	137.80	140.10	140.10	2,733,017
2026-06-22	140.40	144.00	138.45	141.70	141.70	1,027,184
2026-06-19	141.00	144.30	140.10	142.20	142.20	8,070,818
2026-06-18	141.00	142.80	138.37	142.80	142.80	1,124,506
2026-06-17	140.10	143.80	139.40	142.50	142.50	1,393,358
2026-06-16	137.30	141.74	136.10	140.40	140.40	828,202
2026-06-15	137.40	141.05	136.60	137.20	137.20	1,504,984
2026-06-12	132.90	137.70	132.00	134.80	134.80	2,526,066
2026-06-11	126.50	132.00	126.50	130.20	130.20	2,114,746
2026-06-10	133.30	134.40	128.65	129.10	129.10	972,940
2026-06-09	129.20	135.10	129.00	132.50	132.50	1,193,582
2026-06-08	129.10	131.60	127.70	130.00	130.00	5,040,549
2026-06-05	134.60	136.20	130.70	130.90	130.90	958,836
2026-06-04	133.00	135.00	130.50	131.60	131.60	1,358,580
2026-06-03	137.70	142.20	135.00	135.90	131.40	3,094,296
2026-06-02	136.90	141.60	136.90	141.50	136.81	2,948,586
2026-06-01	140.00	142.60	135.50	135.50	131.01	1,135,058
2026-05-29	143.90	143.90	139.80	141.00	136.33	12,609,030
2026-05-28	135.40	141.80	135.40	140.30	135.65	2,215,912
2026-05-27	133.70	141.20	133.70	139.90	135.27	1,482,855
2026-05-26	135.70	138.20	135.70	136.20	131.69	747,890
2026-05-22	132.20	136.70	132.20	135.00	130.53	1,103,101
2026-05-21	132.80	135.80	132.50	135.30	130.82	1,169,263
2026-05-20	129.70	134.80	129.30	133.20	128.79	1,081,830
2026-05-19	128.60	133.00	128.60	130.50	126.18	1,097,488
2026-05-18	136.90	136.90	128.80	131.70	127.34	1,718,127
2026-05-15	134.40	135.40	130.80	133.70	129.27	1,402,346
2026-05-14	130.20	135.40	127.30	135.40	130.92	2,518,727
2026-05-13	133.50	134.10	125.70	129.50	125.21	2,438,516
2026-05-12	128.10	130.15	124.00	125.80	121.63	2,819,633
2026-05-11	133.00	133.20	131.00	131.10	126.76	1,171,148
2026-05-08	133.40	136.00	133.00	133.50	129.08	1,113,628
2026-05-07	138.00	138.00	135.48	135.90	131.40	1,883,224
2026-05-06	130.10	136.18	129.10	134.70	130.24	2,090,506
2026-05-05	129.00	131.20	126.80	128.10	123.86	1,305,549
2026-05-01	134.10	134.10	129.00	130.50	126.18	654,811
2026-04-30	130.50	132.30	128.70	131.00	126.66	891,706
2026-04-29	133.40	136.10	130.34	131.70	127.34	1,315,244

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.