Marshalls PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	168.00	173.40	168.00	169.40	163.79	2,174,504
2025-11-03	166.40	171.80	166.40	171.80	166.11	892,960
2025-10-31	171.00	175.00	168.57	168.80	163.21	1,287,231
2025-10-30	172.60	177.60	172.60	173.00	167.27	694,592
2025-10-29	178.20	178.60	175.20	176.00	170.17	475,724
2025-10-28	176.20	181.40	176.20	178.00	172.11	580,431
2025-10-27	180.60	183.00	177.20	180.00	174.04	908,752
2025-10-24	173.20	184.20	173.20	181.40	175.39	1,366,890
2025-10-23	172.40	177.60	172.00	176.20	170.37	1,367,275
2025-10-22	167.00	175.60	164.80	173.60	165.72	1,362,875
2025-10-21	161.00	164.80	161.00	164.00	156.56	348,700
2025-10-20	159.20	164.80	159.20	163.60	156.18	818,839
2025-10-17	161.20	163.40	159.93	162.00	154.65	901,122
2025-10-16	165.20	167.40	161.80	163.60	156.18	2,282,358
2025-10-15	170.20	172.40	167.00	167.00	159.42	457,195
2025-10-14	169.60	172.00	167.40	169.60	161.91	1,081,302
2025-10-13	169.80	173.40	168.80	170.80	163.05	724,304
2025-10-10	175.40	175.40	165.00	169.80	162.10	1,508,681
2025-10-09	171.80	176.20	171.40	173.40	165.53	790,759
2025-10-08	170.40	172.40	169.48	172.40	164.58	1,122,350
2025-10-07	179.20	179.20	171.00	171.60	163.82	612,029
2025-10-06	180.00	180.80	173.80	173.80	165.92	534,445
2025-10-03	172.20	181.80	172.20	181.00	172.79	994,366
2025-10-02	179.20	180.20	175.00	177.00	168.97	374,249
2025-10-01	178.80	180.60	174.80	178.80	170.69	813,027
2025-09-30	174.60	182.00	172.94	180.80	172.60	742,401
2025-09-29	170.00	175.80	170.00	175.80	167.82	1,676,536
2025-09-26	173.00	175.00	170.20	170.80	163.05	311,321
2025-09-25	169.60	173.40	169.60	171.80	164.01	400,755
2025-09-24	176.40	176.40	170.80	173.80	165.92	342,088
2025-09-23	166.00	175.00	166.00	173.00	165.15	758,441
2025-09-22	175.40	175.60	169.73	170.20	162.48	664,877
2025-09-19	183.40	183.40	172.20	174.40	166.49	2,571,265
2025-09-18	174.20	180.00	172.60	178.00	169.92	858,928
2025-09-17	170.60	175.80	170.60	174.80	166.87	359,159
2025-09-16	178.00	178.40	173.60	174.20	166.30	963,699
2025-09-15	171.00	176.20	171.00	175.00	167.06	580,554
2025-09-12	176.40	176.40	170.20	172.40	164.58	875,487
2025-09-11	170.80	174.80	169.80	173.60	165.72	1,817,015
2025-09-10	175.40	176.60	171.80	171.80	164.01	1,058,739
2025-09-09	177.40	179.22	173.80	174.60	166.68	338,887
2025-09-08	179.00	179.00	175.68	177.80	169.73	1,065,910
2025-09-05	173.80	176.80	173.80	176.00	168.02	974,076
2025-09-04	174.20	178.20	172.80	174.60	166.68	545,500
2025-09-03	171.60	176.20	169.80	175.00	167.06	558,134
2025-09-02	180.20	180.20	171.00	171.80	164.01	1,320,499
2025-09-01	178.20	181.20	176.80	177.80	169.73	597,891
2025-08-29	180.00	182.00	178.60	178.60	170.50	1,836,890
2025-08-28	181.20	183.40	180.20	180.80	172.60	818,454
2025-08-27	181.40	184.27	180.40	182.00	173.74	1,822,047
2025-08-26	185.60	187.60	181.20	182.20	173.93	879,993
2025-08-22	183.80	190.00	183.08	188.20	179.66	689,321
2025-08-21	185.00	187.00	183.80	184.00	175.65	1,011,177
2025-08-20	189.20	191.80	185.80	185.80	177.37	727,505
2025-08-19	194.20	194.20	189.78	191.40	182.72	784,861
2025-08-18	186.20	195.00	186.20	190.00	181.38	1,204,928
2025-08-15	190.40	194.60	187.99	189.20	180.62	771,004
2025-08-14	193.60	198.60	192.20	192.20	183.48	1,433,001
2025-08-13	204.50	206.00	196.40	196.40	187.49	1,136,527
2025-08-12	207.00	209.50	198.80	202.00	192.84	1,247,658

← NewerPage 5 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.