Marshalls PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 251.00 | 252.00 | 247.00 | 249.00 | 233.06 | 697,893 |
| 2025-02-18 | 254.00 | 256.00 | 251.00 | 251.00 | 234.93 | 761,810 |
| 2025-02-17 | 265.00 | 265.00 | 252.00 | 253.50 | 237.27 | 661,302 |
| 2025-02-14 | 260.00 | 263.36 | 258.00 | 258.00 | 241.49 | 290,759 |
| 2025-02-13 | 256.00 | 260.00 | 255.73 | 259.00 | 242.42 | 420,404 |
| 2025-02-12 | 260.00 | 262.50 | 253.00 | 256.00 | 239.61 | 572,819 |
| 2025-02-11 | 257.50 | 263.00 | 257.50 | 258.00 | 241.49 | 479,993 |
| 2025-02-10 | 259.00 | 264.50 | 259.00 | 263.00 | 246.17 | 255,295 |
| 2025-02-07 | 269.50 | 269.50 | 258.00 | 260.00 | 243.36 | 428,755 |
| 2025-02-06 | 253.50 | 265.00 | 253.50 | 262.50 | 245.70 | 756,768 |
| 2025-02-05 | 260.00 | 260.00 | 251.50 | 256.50 | 240.08 | 1,022,533 |
| 2025-02-04 | 254.00 | 261.00 | 254.00 | 255.00 | 238.68 | 670,389 |
| 2025-02-03 | 258.00 | 261.50 | 254.50 | 257.00 | 240.55 | 996,853 |
| 2025-01-31 | 256.00 | 263.00 | 253.50 | 261.00 | 244.29 | 1,199,273 |
| 2025-01-30 | 247.50 | 258.00 | 247.50 | 256.00 | 239.61 | 651,095 |
| 2025-01-29 | 245.50 | 256.00 | 245.50 | 250.00 | 234.00 | 1,646,288 |
| 2025-01-28 | 240.50 | 251.00 | 240.50 | 251.00 | 234.93 | 917,466 |
| 2025-01-27 | 242.00 | 247.50 | 240.00 | 247.50 | 231.66 | 753,390 |
| 2025-01-24 | 244.00 | 247.00 | 242.00 | 243.50 | 227.91 | 628,334 |
| 2025-01-23 | 238.50 | 245.72 | 238.50 | 244.00 | 228.38 | 1,047,324 |
| 2025-01-22 | 234.00 | 244.50 | 234.00 | 243.50 | 227.91 | 1,828,891 |
| 2025-01-21 | 255.00 | 257.50 | 231.50 | 236.50 | 221.36 | 3,590,173 |
| 2025-01-20 | 258.50 | 258.50 | 249.50 | 255.50 | 239.15 | 960,876 |
| 2025-01-17 | 256.50 | 258.00 | 252.00 | 255.00 | 238.68 | 595,872 |
| 2025-01-16 | 256.50 | 265.50 | 253.50 | 255.00 | 238.68 | 3,052,426 |
| 2025-01-15 | 253.00 | 261.50 | 250.23 | 261.50 | 244.76 | 2,721,491 |
| 2025-01-14 | 253.00 | 255.50 | 247.50 | 248.00 | 232.13 | 1,713,007 |
| 2025-01-13 | 253.50 | 254.00 | 246.00 | 248.50 | 232.59 | 495,424 |
| 2025-01-10 | 267.50 | 267.50 | 252.00 | 253.50 | 237.27 | 1,615,748 |
| 2025-01-09 | 267.50 | 267.50 | 252.50 | 264.00 | 247.10 | 3,459,826 |
| 2025-01-08 | 273.00 | 273.00 | 260.50 | 262.00 | 245.23 | 450,081 |
| 2025-01-07 | 278.00 | 282.00 | 266.50 | 269.50 | 252.25 | 1,086,246 |
| 2025-01-06 | 291.00 | 291.00 | 280.50 | 282.00 | 263.95 | 379,967 |
| 2025-01-03 | 285.50 | 288.00 | 279.00 | 284.00 | 265.82 | 315,563 |
| 2025-01-02 | 299.50 | 299.50 | 284.93 | 285.50 | 267.23 | 255,496 |
| 2024-12-31 | 281.50 | 294.50 | 281.50 | 294.50 | 275.65 | 225,797 |
| 2024-12-30 | 293.00 | 293.00 | 286.50 | 288.50 | 270.03 | 262,160 |
| 2024-12-27 | 294.00 | 294.00 | 287.50 | 290.00 | 271.44 | 247,171 |
| 2024-12-24 | 281.00 | 293.00 | 281.00 | 293.00 | 274.25 | 81,633 |
| 2024-12-23 | 298.50 | 298.50 | 286.00 | 287.50 | 269.10 | 1,191,454 |
| 2024-12-20 | 284.50 | 293.00 | 284.50 | 292.00 | 273.31 | 1,231,298 |
| 2024-12-19 | 302.50 | 302.50 | 290.00 | 291.00 | 272.37 | 603,629 |
| 2024-12-18 | 300.50 | 302.00 | 289.50 | 298.50 | 279.39 | 212,619 |
| 2024-12-17 | 297.50 | 306.00 | 296.00 | 298.00 | 278.93 | 798,793 |
| 2024-12-16 | 305.00 | 308.50 | 299.28 | 304.50 | 285.01 | 335,657 |
| 2024-12-13 | 309.50 | 312.00 | 304.00 | 306.00 | 286.41 | 458,952 |
| 2024-12-12 | 314.00 | 317.50 | 308.50 | 310.00 | 290.16 | 165,891 |
| 2024-12-11 | 306.50 | 315.50 | 306.50 | 313.50 | 293.43 | 1,474,605 |
| 2024-12-10 | 321.00 | 321.00 | 312.39 | 315.00 | 294.84 | 309,151 |
| 2024-12-09 | 327.50 | 327.50 | 320.50 | 323.00 | 302.32 | 332,881 |
| 2024-12-06 | 314.00 | 325.50 | 314.00 | 323.00 | 302.32 | 312,087 |
| 2024-12-05 | 324.50 | 324.50 | 315.50 | 317.00 | 296.71 | 458,168 |
| 2024-12-04 | 320.50 | 326.50 | 314.50 | 320.50 | 299.98 | 1,485,763 |
| 2024-12-03 | 310.50 | 319.00 | 310.00 | 314.50 | 294.37 | 651,605 |
| 2024-12-02 | 323.50 | 323.50 | 311.47 | 316.00 | 295.77 | 1,557,437 |
| 2024-11-29 | 318.50 | 322.00 | 314.50 | 317.00 | 296.71 | 244,196 |
| 2024-11-28 | 323.00 | 327.00 | 319.50 | 319.50 | 299.05 | 235,323 |
| 2024-11-27 | 320.50 | 324.00 | 318.50 | 320.00 | 299.52 | 323,807 |
| 2024-11-26 | 335.50 | 335.50 | 320.00 | 322.00 | 301.39 | 267,955 |
| 2024-11-25 | 328.00 | 331.00 | 321.75 | 327.00 | 306.07 | 810,118 |
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.