Marshalls PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 307.00 | 325.00 | 307.00 | 325.00 | 304.20 | 562,979 |
| 2024-11-21 | 313.50 | 320.00 | 312.00 | 315.00 | 294.84 | 216,227 |
| 2024-11-20 | 337.00 | 338.50 | 316.50 | 317.50 | 297.18 | 282,063 |
| 2024-11-19 | 325.00 | 336.00 | 324.00 | 336.00 | 314.49 | 484,381 |
| 2024-11-18 | 343.50 | 343.50 | 319.50 | 324.50 | 303.73 | 1,239,676 |
| 2024-11-15 | 325.50 | 340.00 | 324.00 | 335.00 | 313.56 | 293,863 |
| 2024-11-14 | 328.50 | 328.50 | 315.76 | 323.00 | 302.32 | 828,775 |
| 2024-11-13 | 336.50 | 336.50 | 319.50 | 322.50 | 301.86 | 633,698 |
| 2024-11-12 | 328.00 | 339.00 | 328.00 | 329.50 | 308.41 | 1,540,309 |
| 2024-11-11 | 329.00 | 339.00 | 324.14 | 339.00 | 317.30 | 578,799 |
| 2024-11-08 | 325.50 | 326.00 | 318.00 | 322.00 | 301.39 | 313,411 |
| 2024-11-07 | 316.50 | 330.00 | 316.50 | 325.50 | 304.66 | 1,161,189 |
| 2024-11-06 | 341.00 | 344.00 | 323.00 | 325.50 | 304.66 | 2,681,093 |
| 2024-11-05 | 328.00 | 340.00 | 328.00 | 334.50 | 313.09 | 733,815 |
| 2024-11-04 | 338.00 | 347.00 | 334.00 | 336.50 | 314.96 | 425,991 |
| 2024-11-01 | 346.50 | 346.50 | 336.50 | 343.00 | 321.04 | 319,013 |
| 2024-10-31 | 347.00 | 363.00 | 334.50 | 340.00 | 318.24 | 1,912,167 |
| 2024-10-30 | 354.50 | 362.50 | 344.50 | 356.50 | 333.68 | 1,062,017 |
| 2024-10-29 | 352.00 | 353.00 | 339.50 | 348.00 | 325.72 | 1,163,393 |
| 2024-10-28 | 346.00 | 354.72 | 343.50 | 345.00 | 322.92 | 750,452 |
| 2024-10-25 | 362.50 | 362.50 | 350.00 | 350.00 | 327.60 | 473,655 |
| 2024-10-24 | 359.50 | 359.50 | 349.50 | 355.00 | 332.28 | 459,580 |
| 2024-10-23 | 361.50 | 361.50 | 351.00 | 356.50 | 331.25 | 597,874 |
| 2024-10-22 | 352.00 | 357.50 | 345.00 | 357.50 | 332.18 | 350,056 |
| 2024-10-21 | 351.00 | 366.00 | 344.50 | 348.00 | 323.35 | 347,985 |
| 2024-10-18 | 349.50 | 358.50 | 349.50 | 356.50 | 331.25 | 537,612 |
| 2024-10-17 | 343.00 | 358.30 | 342.50 | 356.50 | 331.25 | 866,300 |
| 2024-10-16 | 316.50 | 357.75 | 312.52 | 347.50 | 322.88 | 1,389,176 |
| 2024-10-15 | 313.00 | 316.50 | 308.50 | 309.00 | 287.11 | 633,462 |
| 2024-10-14 | 317.50 | 319.07 | 309.00 | 312.50 | 290.36 | 371,834 |
| 2024-10-11 | 313.00 | 318.50 | 311.00 | 317.50 | 295.01 | 257,807 |
| 2024-10-10 | 319.00 | 321.15 | 313.50 | 313.50 | 291.29 | 121,376 |
| 2024-10-09 | 324.50 | 324.50 | 318.00 | 319.50 | 296.87 | 134,145 |
| 2024-10-08 | 314.50 | 319.50 | 314.50 | 316.50 | 294.08 | 363,717 |
| 2024-10-07 | 317.00 | 325.00 | 315.00 | 322.50 | 299.66 | 523,209 |
| 2024-10-04 | 318.00 | 324.50 | 315.50 | 321.50 | 298.73 | 619,783 |
| 2024-10-03 | 317.50 | 317.50 | 314.00 | 316.00 | 293.62 | 117,298 |
| 2024-10-02 | 319.00 | 324.00 | 314.45 | 315.50 | 293.15 | 218,038 |
| 2024-10-01 | 338.50 | 338.50 | 323.00 | 325.50 | 302.44 | 254,581 |
| 2024-09-30 | 332.00 | 335.50 | 326.50 | 333.00 | 309.41 | 653,629 |
| 2024-09-27 | 345.00 | 345.00 | 333.00 | 335.00 | 311.27 | 257,423 |
| 2024-09-26 | 329.50 | 340.00 | 329.00 | 333.00 | 309.41 | 251,100 |
| 2024-09-25 | 327.50 | 334.00 | 325.00 | 326.50 | 303.37 | 216,329 |
| 2024-09-24 | 335.50 | 339.00 | 328.00 | 328.00 | 304.77 | 328,752 |
| 2024-09-23 | 336.50 | 344.00 | 333.50 | 334.00 | 310.34 | 344,069 |
| 2024-09-20 | 341.00 | 342.00 | 336.00 | 337.00 | 313.13 | 643,690 |
| 2024-09-19 | 333.00 | 342.00 | 328.00 | 342.00 | 317.77 | 904,235 |
| 2024-09-18 | 330.50 | 334.00 | 326.50 | 332.50 | 308.95 | 504,754 |
| 2024-09-17 | 329.50 | 334.50 | 327.50 | 334.50 | 310.81 | 391,824 |
| 2024-09-16 | 328.00 | 330.50 | 326.00 | 330.00 | 306.62 | 237,566 |
| 2024-09-13 | 327.50 | 329.50 | 324.00 | 329.00 | 305.70 | 754,373 |
| 2024-09-12 | 323.50 | 329.69 | 315.10 | 326.50 | 303.37 | 556,411 |
| 2024-09-11 | 329.00 | 329.00 | 319.50 | 319.50 | 296.87 | 475,037 |
| 2024-09-10 | 327.50 | 330.50 | 320.00 | 324.50 | 301.51 | 367,791 |
| 2024-09-09 | 332.50 | 332.50 | 319.50 | 325.00 | 301.98 | 291,467 |
| 2024-09-06 | 333.00 | 333.00 | 321.50 | 326.00 | 302.91 | 211,577 |
| 2024-09-05 | 331.50 | 335.21 | 329.00 | 331.50 | 308.02 | 269,914 |
| 2024-09-04 | 325.50 | 334.50 | 325.50 | 331.50 | 308.02 | 244,123 |
| 2024-09-03 | 333.50 | 339.00 | 329.00 | 331.50 | 308.02 | 550,257 |
| 2024-09-02 | 337.50 | 341.50 | 333.00 | 334.00 | 310.34 | 236,751 |
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.