Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	132.50	136.60	132.50	133.20	128.79	929,502
2026-04-27	137.60	138.30	135.10	135.60	131.11	837,310
2026-04-24	136.30	137.80	133.80	136.10	131.59	1,342,945
2026-04-23	142.20	142.20	136.40	137.80	133.24	1,241,665
2026-04-22	143.00	147.00	138.90	141.00	136.33	1,657,670
2026-04-21	150.60	150.60	145.84	145.90	141.07	694,543
2026-04-20	156.00	156.00	145.90	147.20	142.33	1,415,500
2026-04-17	142.80	154.00	142.80	153.30	148.22	4,016,103
2026-04-16	145.00	149.90	145.00	146.10	141.26	1,202,712
2026-04-15	144.30	148.40	144.30	146.40	141.55	669,616
2026-04-14	139.80	149.10	139.80	146.70	141.84	700,681
2026-04-13	144.00	145.60	142.30	142.90	138.17	784,648
2026-04-10	144.00	150.60	144.00	145.70	140.88	1,410,724
2026-04-09	146.10	147.80	143.30	145.60	140.78	590,441
2026-04-08	138.00	151.40	138.00	147.90	143.00	4,095,608
2026-04-07	143.80	145.80	133.30	135.10	130.63	1,902,460
2026-04-02	145.40	145.40	139.80	143.80	139.04	1,456,232
2026-04-01	144.60	146.80	142.60	146.20	141.36	1,197,889
2026-03-31	140.60	143.20	139.81	140.40	135.75	1,430,933
2026-03-30	137.40	141.00	136.60	139.40	134.78	1,025,345
2026-03-27	146.20	146.20	139.00	141.00	136.33	1,086,050
2026-03-26	144.00	147.60	142.60	143.40	138.65	645,936
2026-03-25	148.00	151.20	146.40	147.80	142.91	750,521
2026-03-24	147.60	149.80	144.80	145.80	140.97	813,054
2026-03-23	138.40	150.80	136.00	148.00	143.10	1,254,150
2026-03-20	143.40	144.80	141.40	141.40	136.72	2,475,342
2026-03-19	142.60	144.00	137.60	140.40	135.75	1,714,120
2026-03-18	147.20	149.40	144.20	145.60	140.78	1,560,204
2026-03-17	149.00	149.20	143.60	145.00	140.20	1,277,013
2026-03-16	147.00	151.20	136.00	147.60	142.71	1,768,623
2026-03-13	148.20	148.20	140.80	142.40	137.68	2,228,146
2026-03-12	149.60	149.60	143.80	143.80	139.04	606,015
2026-03-11	150.40	150.40	144.40	145.60	140.78	606,633
2026-03-10	143.60	153.00	143.60	147.80	142.91	1,131,472
2026-03-09	153.20	153.20	144.16	144.80	140.01	1,653,524
2026-03-06	167.00	167.00	153.00	154.40	149.29	942,985
2026-03-05	161.00	167.40	161.00	161.80	156.44	1,110,533
2026-03-04	165.40	167.20	163.40	164.20	158.76	1,767,391
2026-03-03	173.60	174.60	165.66	166.80	161.28	2,542,207
2026-03-02	178.60	178.80	174.40	175.20	169.40	2,620,364
2026-02-27	183.60	183.60	177.80	179.80	173.85	1,890,694
2026-02-26	175.00	180.07	172.00	179.00	173.07	1,258,125
2026-02-25	176.40	176.40	171.40	172.00	166.30	507,972
2026-02-24	177.80	177.80	173.40	174.00	168.24	536,367
2026-02-23	174.00	176.80	173.00	174.60	168.82	409,857
2026-02-20	172.40	178.05	171.40	177.00	171.14	1,534,959
2026-02-19	177.00	177.00	172.40	172.40	166.69	890,581
2026-02-18	177.00	177.00	173.20	174.60	168.82	763,234
2026-02-17	179.00	179.00	170.80	174.20	168.43	1,021,698
2026-02-16	175.00	178.60	174.40	174.60	168.82	1,547,192
2026-02-13	177.60	179.40	176.60	178.00	172.11	546,272
2026-02-12	178.00	183.40	177.20	177.60	171.72	1,131,322
2026-02-11	170.60	183.20	170.60	182.80	176.75	2,494,744
2026-02-10	169.80	173.61	169.80	173.40	167.66	1,446,802
2026-02-09	168.20	174.20	167.20	169.80	164.18	575,760
2026-02-06	163.00	172.60	163.00	172.20	166.50	1,550,718
2026-02-05	165.40	167.00	162.20	166.60	161.08	2,601,272
2026-02-04	162.80	168.20	158.80	166.40	160.89	1,786,551
2026-02-03	160.00	162.00	157.80	160.00	154.70	5,108,521
2026-02-02	158.40	158.40	155.00	158.00	152.77	1,841,367

← NewerPage 3 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.