Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	701.41	723.81	688.97	709.87	593.59	832,122
2022-01-17	660.59	697.43	660.59	685.48	573.20	209,012
2022-01-14	680.50	694.44	677.02	678.51	567.37	123,070
2022-01-13	696.43	696.43	670.16	680.50	569.03	235,224
2022-01-12	677.52	694.44	665.78	677.52	566.54	384,883
2022-01-11	682.99	694.94	666.49	669.05	559.46	149,733
2022-01-10	679.51	698.42	677.52	679.51	568.20	78,602
2022-01-07	713.36	713.36	689.46	694.44	580.69	71,666
2022-01-06	692.95	703.90	692.37	696.43	582.36	153,340
2022-01-05	701.91	714.85	700.42	702.41	587.35	103,728
2022-01-04	695.44	715.85	695.44	709.38	593.18	238,330
2021-12-31	679.51	697.75	679.51	689.46	576.53	73,005
2021-12-30	700.42	707.39	694.94	696.43	582.36	122,960
2021-12-29	709.87	712.86	696.93	702.41	587.35	134,572
2021-12-24	712.86	713.41	698.42	698.42	584.02	17,375
2021-12-23	694.44	703.40	685.53	699.92	585.27	73,391
2021-12-22	674.53	690.96	672.54	690.96	577.78	125,915
2021-12-21	681.00	683.99	674.53	674.53	564.04	84,034
2021-12-20	670.55	680.01	665.57	672.54	562.37	95,450
2021-12-17	709.87	709.87	684.98	687.47	574.86	277,131
2021-12-16	697.43	699.42	688.97	688.97	576.11	140,031
2021-12-15	690.96	690.96	682.49	688.97	576.11	301,467
2021-12-14	690.96	697.43	679.01	685.48	573.20	284,897
2021-12-13	699.92	699.92	688.97	688.97	576.11	126,183
2021-12-10	698.92	703.40	694.94	695.94	581.94	142,494
2021-12-09	717.34	717.34	702.90	703.90	588.60	81,845
2021-12-08	710.37	726.30	709.87	711.87	595.26	227,415
2021-12-07	706.89	719.33	704.40	712.36	595.68	111,862
2021-12-06	695.94	709.38	692.20	704.40	589.02	82,560
2021-12-03	697.93	700.11	686.98	689.46	576.53	108,192
2021-12-02	695.44	703.40	692.95	693.94	580.27	105,060
2021-12-01	712.36	712.36	694.44	702.41	587.35	127,866
2021-11-30	694.44	703.90	690.46	690.46	577.36	734,595
2021-11-29	713.36	713.36	698.42	705.39	589.85	101,221
2021-11-26	705.39	717.84	697.93	697.93	583.60	274,879
2021-11-25	726.30	730.78	719.83	720.33	602.34	75,136
2021-11-24	706.89	741.73	706.89	727.30	608.16	392,878
2021-11-23	722.32	729.29	718.83	721.82	603.58	71,155
2021-11-22	750.69	750.69	725.80	728.29	609.00	155,694
2021-11-19	756.17	756.17	729.29	734.27	613.99	393,852
2021-11-18	730.78	740.74	726.80	740.24	618.99	156,359
2021-11-17	732.77	738.75	711.37	721.32	603.17	351,498
2021-11-16	738.75	743.23	732.77	734.76	614.41	248,848
2021-11-15	730.78	740.74	729.79	740.74	619.40	64,485
2021-11-12	734.76	739.24	730.52	736.76	616.07	115,302
2021-11-11	727.80	738.75	726.30	734.76	614.41	79,316
2021-11-10	722.82	730.78	722.82	727.80	608.58	161,785
2021-11-09	740.74	742.73	725.80	728.79	609.41	95,500
2021-11-08	746.71	752.19	734.27	741.73	620.24	228,007
2021-11-05	751.19	753.68	734.27	747.71	625.23	374,048
2021-11-04	730.78	752.69	721.32	751.19	628.14	687,051
2021-11-03	724.31	726.80	706.39	723.32	604.83	104,353
2021-11-02	730.78	730.78	706.89	718.83	601.09	228,566
2021-11-01	692.45	714.85	692.45	710.87	594.43	260,198
2021-10-29	732.28	732.28	705.39	705.39	589.85	162,786
2021-10-28	709.38	717.84	708.88	711.37	594.84	93,286
2021-10-27	745.72	745.72	711.37	711.37	594.84	173,740
2021-10-26	745.22	745.22	721.32	727.80	608.58	97,046
2021-10-25	720.33	728.29	710.74	723.32	604.83	117,851
2021-10-22	704.40	721.03	692.95	719.83	601.92	148,062

← NewerPage 21 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.