Marshalls PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 283.00 | 295.50 | 283.00 | 290.50 | 271.91 | 471,480 |
| 2025-05-15 | 291.00 | 294.50 | 285.00 | 288.00 | 269.57 | 570,481 |
| 2025-05-14 | 294.00 | 295.00 | 285.50 | 293.00 | 274.25 | 636,643 |
| 2025-05-13 | 275.50 | 288.00 | 275.50 | 287.50 | 269.10 | 518,974 |
| 2025-05-12 | 280.00 | 292.00 | 280.00 | 281.50 | 263.48 | 500,785 |
| 2025-05-09 | 282.00 | 293.00 | 282.00 | 287.00 | 268.63 | 276,018 |
| 2025-05-08 | 281.00 | 291.00 | 280.00 | 287.50 | 269.10 | 349,879 |
| 2025-05-07 | 283.00 | 291.00 | 282.00 | 282.00 | 263.95 | 889,068 |
| 2025-05-06 | 289.50 | 294.00 | 285.50 | 289.50 | 270.97 | 379,524 |
| 2025-05-02 | 282.50 | 292.00 | 282.50 | 286.50 | 268.16 | 403,722 |
| 2025-05-01 | 274.00 | 289.50 | 274.00 | 288.50 | 270.03 | 319,456 |
| 2025-04-30 | 268.00 | 282.00 | 268.00 | 281.00 | 263.01 | 892,289 |
| 2025-04-29 | 271.50 | 277.50 | 271.50 | 274.50 | 256.93 | 658,481 |
| 2025-04-28 | 269.50 | 274.50 | 269.40 | 272.50 | 255.06 | 430,638 |
| 2025-04-25 | 267.00 | 270.50 | 265.50 | 270.00 | 252.72 | 532,859 |
| 2025-04-24 | 263.50 | 269.00 | 262.00 | 266.50 | 249.44 | 392,932 |
| 2025-04-23 | 262.50 | 267.50 | 259.50 | 266.00 | 248.97 | 567,488 |
| 2025-04-22 | 258.50 | 262.00 | 256.50 | 259.50 | 242.89 | 1,338,463 |
| 2025-04-17 | 262.00 | 264.50 | 259.00 | 261.00 | 244.29 | 310,814 |
| 2025-04-16 | 261.50 | 264.00 | 259.50 | 262.00 | 245.23 | 446,588 |
| 2025-04-15 | 256.00 | 264.00 | 256.00 | 263.00 | 246.17 | 473,754 |
| 2025-04-14 | 247.00 | 257.65 | 247.00 | 256.00 | 239.61 | 373,830 |
| 2025-04-11 | 249.00 | 257.50 | 244.00 | 249.00 | 233.06 | 491,561 |
| 2025-04-10 | 250.00 | 258.50 | 249.00 | 254.00 | 237.74 | 748,740 |
| 2025-04-09 | 240.00 | 245.00 | 236.00 | 239.00 | 223.70 | 1,296,598 |
| 2025-04-08 | 233.50 | 247.00 | 233.50 | 246.00 | 230.25 | 1,124,841 |
| 2025-04-07 | 230.00 | 247.50 | 228.50 | 235.00 | 219.96 | 1,451,343 |
| 2025-04-04 | 250.50 | 250.50 | 237.00 | 240.50 | 225.11 | 2,286,118 |
| 2025-04-03 | 245.00 | 249.50 | 244.00 | 245.50 | 229.79 | 1,385,178 |
| 2025-04-02 | 250.00 | 250.00 | 243.50 | 249.50 | 233.53 | 960,535 |
| 2025-04-01 | 246.50 | 252.50 | 246.50 | 249.00 | 233.06 | 562,826 |
| 2025-03-31 | 242.50 | 249.50 | 242.50 | 245.00 | 229.32 | 1,620,072 |
| 2025-03-28 | 252.00 | 252.00 | 246.00 | 248.50 | 232.59 | 322,108 |
| 2025-03-27 | 241.00 | 248.00 | 241.00 | 248.00 | 232.13 | 413,495 |
| 2025-03-26 | 251.50 | 251.50 | 245.50 | 246.50 | 230.72 | 657,499 |
| 2025-03-25 | 242.00 | 248.17 | 242.00 | 246.00 | 230.25 | 412,560 |
| 2025-03-24 | 240.00 | 248.50 | 240.00 | 247.00 | 231.19 | 377,476 |
| 2025-03-21 | 248.00 | 248.00 | 241.21 | 245.00 | 229.32 | 2,496,663 |
| 2025-03-20 | 254.50 | 254.50 | 241.00 | 245.00 | 229.32 | 2,952,840 |
| 2025-03-19 | 243.50 | 250.79 | 237.50 | 247.00 | 231.19 | 1,260,927 |
| 2025-03-18 | 239.00 | 239.00 | 233.32 | 239.00 | 223.70 | 1,413,833 |
| 2025-03-17 | 238.50 | 243.50 | 229.00 | 237.00 | 221.83 | 2,271,876 |
| 2025-03-14 | 245.00 | 246.00 | 240.00 | 243.50 | 227.91 | 703,295 |
| 2025-03-13 | 249.50 | 249.50 | 239.00 | 241.50 | 226.04 | 563,890 |
| 2025-03-12 | 249.00 | 250.00 | 243.00 | 244.00 | 228.38 | 1,094,568 |
| 2025-03-11 | 245.00 | 249.50 | 242.00 | 243.00 | 227.45 | 942,029 |
| 2025-03-10 | 244.00 | 252.50 | 241.50 | 243.00 | 227.45 | 409,250 |
| 2025-03-07 | 242.00 | 250.50 | 242.00 | 250.50 | 234.47 | 306,685 |
| 2025-03-06 | 238.00 | 250.00 | 238.00 | 247.50 | 231.66 | 345,191 |
| 2025-03-05 | 235.00 | 247.00 | 235.00 | 243.00 | 227.45 | 584,683 |
| 2025-03-04 | 243.50 | 245.50 | 231.50 | 233.50 | 218.55 | 566,223 |
| 2025-03-03 | 246.00 | 250.50 | 242.50 | 245.50 | 229.79 | 428,688 |
| 2025-02-28 | 243.50 | 248.50 | 242.00 | 245.00 | 229.32 | 901,658 |
| 2025-02-27 | 252.50 | 252.50 | 243.90 | 245.50 | 229.79 | 296,840 |
| 2025-02-26 | 247.00 | 251.50 | 244.00 | 250.00 | 234.00 | 239,918 |
| 2025-02-25 | 238.50 | 246.50 | 238.50 | 243.50 | 227.91 | 843,146 |
| 2025-02-24 | 247.50 | 250.00 | 243.50 | 243.50 | 227.91 | 653,105 |
| 2025-02-21 | 247.50 | 252.50 | 245.00 | 245.50 | 229.79 | 714,066 |
| 2025-02-20 | 243.00 | 250.50 | 243.00 | 247.50 | 231.66 | 431,967 |
| 2025-02-19 | 251.00 | 252.00 | 247.00 | 249.00 | 233.06 | 697,893 |
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.