Marshalls PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 205.00 | 208.00 | 198.19 | 204.50 | 195.22 | 1,283,221 |
| 2025-08-08 | 203.00 | 207.50 | 203.00 | 206.50 | 197.13 | 438,414 |
| 2025-08-07 | 206.00 | 207.00 | 202.00 | 205.50 | 196.18 | 525,459 |
| 2025-08-06 | 209.00 | 209.00 | 202.95 | 203.50 | 194.27 | 400,016 |
| 2025-08-05 | 200.00 | 208.50 | 200.00 | 203.00 | 193.79 | 699,221 |
| 2025-08-04 | 203.00 | 206.00 | 201.00 | 202.00 | 192.84 | 560,527 |
| 2025-08-01 | 212.50 | 212.50 | 202.50 | 204.00 | 194.75 | 709,126 |
| 2025-07-31 | 204.50 | 210.00 | 203.00 | 207.00 | 197.61 | 1,334,587 |
| 2025-07-30 | 203.00 | 208.50 | 199.80 | 202.50 | 193.31 | 1,539,167 |
| 2025-07-29 | 205.00 | 209.50 | 200.00 | 204.00 | 194.75 | 1,940,761 |
| 2025-07-28 | 212.00 | 215.00 | 205.00 | 205.00 | 195.70 | 2,337,384 |
| 2025-07-25 | 216.00 | 226.68 | 197.40 | 209.50 | 200.00 | 10,321,060 |
| 2025-07-24 | 256.50 | 270.00 | 256.50 | 264.00 | 252.02 | 658,928 |
| 2025-07-23 | 264.50 | 269.73 | 260.00 | 260.00 | 248.20 | 858,315 |
| 2025-07-22 | 271.50 | 272.50 | 263.50 | 267.00 | 254.89 | 488,239 |
| 2025-07-21 | 270.00 | 270.00 | 263.38 | 269.00 | 256.80 | 419,440 |
| 2025-07-18 | 260.00 | 265.00 | 259.00 | 263.50 | 251.55 | 461,686 |
| 2025-07-17 | 256.00 | 261.50 | 250.50 | 258.00 | 246.30 | 715,003 |
| 2025-07-16 | 254.50 | 255.50 | 251.50 | 254.00 | 242.48 | 673,218 |
| 2025-07-15 | 250.50 | 260.00 | 250.50 | 253.50 | 242.00 | 581,750 |
| 2025-07-14 | 251.50 | 257.63 | 251.50 | 256.00 | 244.39 | 287,331 |
| 2025-07-11 | 266.00 | 266.00 | 256.00 | 257.50 | 245.82 | 302,755 |
| 2025-07-10 | 259.50 | 263.50 | 259.00 | 263.50 | 251.55 | 538,029 |
| 2025-07-09 | 261.00 | 264.00 | 258.50 | 260.00 | 248.20 | 532,650 |
| 2025-07-08 | 257.50 | 263.50 | 254.50 | 261.00 | 249.16 | 560,024 |
| 2025-07-07 | 260.50 | 265.50 | 259.00 | 259.00 | 247.25 | 718,318 |
| 2025-07-04 | 262.00 | 268.00 | 262.00 | 265.00 | 252.98 | 481,541 |
| 2025-07-03 | 261.00 | 273.00 | 261.00 | 268.00 | 255.84 | 382,088 |
| 2025-07-02 | 272.00 | 275.00 | 265.50 | 266.50 | 254.41 | 508,313 |
| 2025-07-01 | 264.00 | 272.00 | 264.00 | 270.00 | 257.75 | 860,234 |
| 2025-06-30 | 280.50 | 280.50 | 269.00 | 269.00 | 256.80 | 810,802 |
| 2025-06-27 | 268.50 | 278.50 | 267.00 | 277.00 | 264.43 | 1,300,928 |
| 2025-06-26 | 269.50 | 269.50 | 264.00 | 267.50 | 255.36 | 555,821 |
| 2025-06-25 | 265.00 | 268.00 | 263.19 | 264.00 | 252.02 | 800,763 |
| 2025-06-24 | 266.50 | 269.50 | 264.00 | 265.50 | 253.46 | 755,499 |
| 2025-06-23 | 258.50 | 267.50 | 258.50 | 263.00 | 251.07 | 567,777 |
| 2025-06-20 | 264.00 | 268.00 | 263.50 | 264.50 | 252.50 | 4,415,540 |
| 2025-06-19 | 272.50 | 272.50 | 265.50 | 265.50 | 253.46 | 500,478 |
| 2025-06-18 | 267.00 | 273.00 | 267.00 | 270.50 | 258.23 | 247,180 |
| 2025-06-17 | 278.50 | 278.50 | 271.50 | 272.50 | 260.14 | 256,952 |
| 2025-06-16 | 274.50 | 275.50 | 268.50 | 272.00 | 259.66 | 284,250 |
| 2025-06-13 | 270.00 | 273.00 | 267.50 | 268.50 | 256.32 | 673,101 |
| 2025-06-12 | 274.50 | 275.00 | 268.00 | 274.00 | 261.57 | 287,159 |
| 2025-06-11 | 274.50 | 278.50 | 273.00 | 274.00 | 261.57 | 496,674 |
| 2025-06-10 | 265.00 | 276.00 | 265.00 | 275.00 | 262.52 | 286,540 |
| 2025-06-09 | 270.00 | 277.00 | 266.50 | 272.00 | 259.66 | 421,195 |
| 2025-06-06 | 275.00 | 275.00 | 268.50 | 271.00 | 258.71 | 235,386 |
| 2025-06-05 | 273.00 | 273.00 | 266.50 | 270.00 | 257.75 | 285,345 |
| 2025-06-04 | 274.50 | 277.50 | 272.50 | 276.50 | 258.80 | 527,361 |
| 2025-06-03 | 277.00 | 282.00 | 274.00 | 274.50 | 256.93 | 694,364 |
| 2025-06-02 | 278.50 | 284.47 | 276.50 | 280.50 | 262.55 | 244,128 |
| 2025-05-30 | 282.00 | 285.00 | 279.50 | 279.50 | 261.61 | 737,809 |
| 2025-05-29 | 278.50 | 288.50 | 278.50 | 284.00 | 265.82 | 200,623 |
| 2025-05-28 | 284.00 | 290.50 | 276.00 | 286.00 | 267.69 | 506,024 |
| 2025-05-27 | 283.50 | 286.50 | 280.50 | 281.00 | 263.01 | 493,729 |
| 2025-05-23 | 280.50 | 284.50 | 276.00 | 283.00 | 264.89 | 239,729 |
| 2025-05-22 | 279.50 | 284.50 | 279.50 | 280.50 | 262.55 | 341,596 |
| 2025-05-21 | 287.00 | 292.00 | 283.00 | 284.00 | 265.82 | 849,717 |
| 2025-05-20 | 289.00 | 294.50 | 288.50 | 291.50 | 272.84 | 262,889 |
| 2025-05-19 | 289.50 | 291.00 | 282.47 | 290.00 | 271.44 | 600,241 |
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.