Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	661.50	663.00	638.50	640.00	535.17	597,568
2022-04-11	670.00	680.12	662.50	669.00	559.42	151,876
2022-04-08	659.00	678.00	659.00	672.50	562.34	222,966
2022-04-07	680.00	690.00	637.00	670.00	560.25	1,207,146
2022-04-06	689.46	692.45	679.01	689.46	576.53	250,912
2022-04-05	692.45	693.94	682.00	683.99	571.95	169,764
2022-04-04	682.49	690.46	677.02	687.47	574.86	229,038
2022-04-01	678.51	687.47	678.01	678.01	566.95	244,233
2022-03-31	662.08	682.99	662.08	678.01	566.95	343,938
2022-03-30	689.46	691.95	674.53	674.53	564.04	436,758
2022-03-29	683.99	689.46	675.03	689.46	576.53	216,317
2022-03-28	657.11	682.99	657.11	678.01	566.95	152,616
2022-03-25	661.09	678.01	661.09	669.55	559.88	490,499
2022-03-24	635.20	666.07	635.20	661.59	553.22	352,406
2022-03-23	660.09	661.01	640.18	650.14	543.64	199,743
2022-03-22	648.15	663.08	648.15	660.09	551.97	230,264
2022-03-21	670.55	675.53	655.61	662.08	553.63	344,670
2022-03-18	677.02	685.48	657.11	676.02	565.29	612,838
2022-03-17	650.14	683.49	647.15	671.05	561.13	370,576
2022-03-16	636.70	649.64	627.81	640.68	535.73	595,418
2022-03-15	627.24	628.73	614.22	621.76	519.92	145,872
2022-03-14	625.25	640.18	611.81	632.22	528.66	351,862
2022-03-11	618.78	621.76	601.85	615.29	514.50	436,052
2022-03-10	620.27	620.27	593.39	599.36	501.18	228,412
2022-03-09	598.86	608.32	588.91	608.32	508.68	594,027
2022-03-08	591.89	593.89	568.50	587.41	491.19	491,427
2022-03-07	566.01	584.92	538.13	574.97	480.79	297,024
2022-03-04	616.78	616.78	570.49	570.99	477.46	271,152
2022-03-03	614.79	627.74	600.85	601.35	502.85	239,422
2022-03-02	610.31	627.24	608.32	624.75	522.41	137,624
2022-03-01	649.14	649.14	610.31	610.31	510.34	249,047
2022-02-28	627.24	636.20	613.30	636.20	531.99	289,154
2022-02-25	608.82	631.72	608.32	631.72	528.24	845,515
2022-02-24	629.23	629.23	596.37	607.33	507.84	326,960
2022-02-23	650.14	653.75	629.23	629.23	526.16	202,036
2022-02-22	648.15	663.98	645.16	646.65	540.73	316,337
2022-02-21	649.64	661.09	646.15	656.11	548.64	190,814
2022-02-18	650.14	660.59	647.34	649.64	543.23	163,365
2022-02-17	676.52	676.52	650.64	652.13	545.31	363,799
2022-02-16	679.01	687.97	667.06	673.04	562.79	152,127
2022-02-15	663.58	678.01	663.08	678.01	566.95	125,032
2022-02-14	672.04	672.04	660.09	667.06	557.80	141,278
2022-02-11	674.53	686.48	674.53	678.51	567.37	96,904
2022-02-10	682.00	692.45	678.51	687.97	575.28	143,530
2022-02-09	654.62	686.98	654.62	680.50	569.03	164,500
2022-02-08	676.52	687.97	668.06	674.03	563.62	212,626
2022-02-07	667.56	685.98	667.56	676.02	565.29	280,874
2022-02-04	682.99	701.91	678.01	678.01	566.95	118,331
2022-02-03	699.42	705.89	696.43	696.93	582.77	123,886
2022-02-02	698.42	701.91	694.44	700.42	585.69	740,217
2022-02-01	715.35	715.35	687.97	693.45	579.86	499,078
2022-01-31	671.54	701.41	671.54	697.93	583.60	472,960
2022-01-28	669.55	683.49	669.55	679.51	568.20	379,996
2022-01-27	658.60	686.98	658.60	683.99	571.95	175,935
2022-01-26	683.49	690.96	674.53	676.52	565.70	207,513
2022-01-25	687.97	692.95	672.54	678.01	566.95	206,183
2022-01-24	699.92	705.39	673.53	679.51	568.20	252,426
2022-01-21	706.89	708.88	695.44	702.90	587.77	222,991
2022-01-20	732.28	732.28	703.40	711.87	595.26	303,126
2022-01-19	717.34	724.31	698.92	713.86	596.92	878,899

← NewerPage 20 of 22 · 1,266 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.