Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	158.80	159.60	155.60	156.40	151.22	1,640,309
2026-01-29	160.60	160.60	157.80	157.80	152.57	1,175,897
2026-01-28	159.40	160.40	158.20	159.00	153.74	670,708
2026-01-27	164.60	164.60	158.20	158.20	152.96	997,434
2026-01-26	162.60	164.00	160.80	160.80	155.48	379,906
2026-01-23	164.00	165.40	160.60	162.80	157.41	2,502,376
2026-01-22	162.20	166.40	161.80	164.00	158.57	1,355,046
2026-01-21	160.00	164.00	158.20	162.20	156.83	1,884,185
2026-01-20	166.00	167.00	159.20	159.40	154.12	2,260,967
2026-01-19	176.60	177.40	165.40	167.20	161.66	2,670,093
2026-01-16	177.00	180.00	176.60	177.40	171.53	591,754
2026-01-15	179.00	181.20	174.23	179.80	173.85	2,613,803
2026-01-14	175.20	177.00	172.40	176.00	170.17	798,040
2026-01-13	180.20	183.00	176.00	176.20	170.37	1,296,662
2026-01-12	179.60	181.10	176.20	179.20	173.27	1,794,042
2026-01-09	176.60	178.00	175.20	177.40	171.53	4,194,701
2026-01-08	177.80	178.00	174.40	176.80	170.95	1,283,783
2026-01-07	179.40	183.40	177.20	178.80	172.88	1,250,301
2026-01-06	178.20	181.00	176.16	179.40	173.46	725,719
2026-01-05	179.20	181.00	175.60	180.80	174.81	853,118
2026-01-02	182.00	182.00	173.56	177.20	171.33	577,320
2025-12-31	182.20	182.20	179.80	180.60	174.62	133,604
2025-12-30	182.20	182.20	180.00	181.40	175.39	232,251
2025-12-29	179.60	182.20	179.60	181.60	175.59	420,826
2025-12-24	182.80	182.80	180.80	180.80	174.81	159,411
2025-12-23	183.20	183.20	179.80	182.00	175.97	584,465
2025-12-22	178.00	180.20	177.80	179.80	173.85	366,315
2025-12-19	183.40	183.40	179.40	180.00	174.04	788,129
2025-12-18	178.80	184.00	178.60	183.40	177.33	795,030
2025-12-17	180.00	182.40	179.00	180.60	174.62	895,100
2025-12-16	179.00	180.20	177.80	178.60	172.69	915,434
2025-12-15	178.60	179.20	177.00	178.80	172.88	356,145
2025-12-12	180.80	180.80	177.20	178.00	172.11	648,014
2025-12-11	174.80	178.20	173.80	177.20	171.33	1,369,792
2025-12-10	168.00	175.00	168.00	173.80	168.05	1,293,841
2025-12-09	172.40	174.80	171.60	172.00	166.30	1,174,393
2025-12-08	177.80	177.80	171.00	172.20	166.50	609,852
2025-12-05	171.60	178.40	171.60	174.60	168.82	447,747
2025-12-04	177.60	179.40	174.60	175.20	169.40	356,579
2025-12-03	174.20	177.00	171.60	175.60	169.79	469,520
2025-12-02	179.80	179.80	173.00	175.00	169.21	2,099,326
2025-12-01	181.00	181.00	175.80	177.80	171.91	755,345
2025-11-28	178.20	182.20	177.40	179.80	173.85	907,281
2025-11-27	173.40	182.00	173.40	180.60	174.62	872,024
2025-11-26	181.60	182.00	174.60	177.20	171.33	789,982
2025-11-25	170.60	181.40	170.60	180.80	174.81	2,191,005
2025-11-24	171.40	175.00	170.60	173.40	167.66	1,784,165
2025-11-21	165.00	172.20	162.80	170.40	164.76	1,268,135
2025-11-20	165.00	166.40	162.20	164.80	159.34	1,147,313
2025-11-19	164.80	164.80	161.00	162.00	156.64	920,122
2025-11-18	162.80	163.40	160.20	162.60	157.22	943,499
2025-11-17	165.40	168.81	161.40	165.20	159.73	1,099,959
2025-11-14	171.20	172.40	166.40	168.20	162.63	1,192,271
2025-11-13	169.20	176.60	169.20	173.20	167.46	936,506
2025-11-12	170.20	180.60	170.20	172.60	166.88	1,776,181
2025-11-11	170.20	174.00	169.40	172.00	166.30	1,614,166
2025-11-10	169.80	171.17	167.50	168.00	162.44	561,965
2025-11-07	166.20	170.80	165.60	166.80	161.28	2,711,754
2025-11-06	178.00	178.00	169.20	169.40	163.79	770,570
2025-11-05	168.00	175.20	166.60	172.00	166.30	2,705,106

← NewerPage 4 of 5 · 252 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.