Marshall Motor Holdings (MMH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marshall Motor Holdings

Date Open High Low Close* Volume
01/09/2021 258.00p 260.00p 252.00p 256.00p 19400
31/08/2021 257.00p 260.00p 254.00p 258.00p 32842
27/08/2021 258.00p 260.00p 255.57p 260.00p 24511
26/08/2021 258.00p 260.00p 256.50p 260.00p 6829
25/08/2021 253.00p 262.00p 250.00p 258.00p 52943
24/08/2021 251.00p 260.00p 247.00p 260.00p 11358
23/08/2021 245.00p 260.00p 245.00p 260.00p 40079
20/08/2021 245.00p 250.00p 240.00p 248.00p 9284
19/08/2021 247.00p 250.00p 240.50p 245.00p 31386
18/08/2021 246.00p 256.00p 244.00p 253.00p 16558
17/08/2021 242.00p 248.00p 238.00p 245.00p 30582
16/08/2021 247.00p 250.00p 240.00p 240.00p 39567
13/08/2021 247.00p 247.00p 244.00p 247.00p 23434
12/08/2021 247.00p 252.00p 244.00p 252.00p 23155
11/08/2021 246.00p 250.00p 241.04p 250.00p 35261
10/08/2021 246.00p 254.00p 244.00p 246.00p 72989
09/08/2021 235.00p 248.00p 234.00p 244.00p 41668
06/08/2021 235.00p 236.00p 230.00p 235.00p 2695
05/08/2021 231.00p 237.50p 230.00p 235.00p 11992
04/08/2021 225.00p 240.00p 225.00p 231.00p 94080
03/08/2021 214.00p 216.00p 213.40p 214.00p 12264
02/08/2021 213.00p 216.00p 212.00p 214.00p 7707
30/07/2021 213.00p 215.64p 212.10p 213.00p 14573
29/07/2021 213.00p 216.00p 213.00p 213.00p 23086
28/07/2021 213.00p 214.25p 211.70p 213.00p 14814
27/07/2021 213.00p 218.00p 210.06p 213.00p 21495
26/07/2021 215.00p 215.76p 213.00p 213.00p 35535
23/07/2021 206.00p 216.00p 206.00p 215.00p 27400
22/07/2021 206.00p 206.75p 206.00p 206.00p 3962
21/07/2021 206.00p 207.80p 206.00p 206.00p 15663
20/07/2021 207.00p 207.50p 204.00p 206.00p 82903
19/07/2021 220.00p 220.00p 204.00p 207.00p 41594
16/07/2021 220.00p 222.24p 218.00p 220.00p 10338
15/07/2021 220.00p 224.00p 218.00p 222.00p 30596
14/07/2021 219.00p 224.00p 217.00p 220.00p 5410
13/07/2021 219.00p 221.40p 214.00p 219.00p 24659
12/07/2021 219.00p 221.90p 216.00p 219.00p 15699
09/07/2021 219.00p 226.00p 219.00p 226.00p 3424
08/07/2021 218.00p 224.00p 214.00p 219.00p 71336
07/07/2021 216.00p 222.00p 216.00p 218.00p 13471
06/07/2021 211.00p 220.00p 210.00p 216.00p 30152
05/07/2021 203.00p 214.00p 203.00p 214.00p 78269
02/07/2021 194.50p 206.00p 192.00p 203.00p 49223
01/07/2021 193.50p 197.00p 192.00p 194.50p 9253
30/06/2021 194.50p 195.00p 190.00p 195.00p 12983
29/06/2021 195.50p 200.00p 193.00p 194.50p 8587
28/06/2021 195.50p 200.00p 195.50p 195.50p 68135
25/06/2021 193.00p 200.00p 185.00p 195.50p 66162
24/06/2021 191.00p 191.00p 187.00p 191.00p 1950
23/06/2021 191.00p 194.00p 187.00p 191.00p 14087
22/06/2021 191.00p 195.00p 187.00p 191.00p 22387
21/06/2021 192.00p 192.54p 188.22p 192.00p 24957
18/06/2021 192.00p 195.00p 192.00p 192.00p 7545
17/06/2021 192.00p 192.60p 192.00p 192.00p 1698
16/06/2021 191.00p 195.00p 189.00p 192.00p 12596
15/06/2021 191.00p 195.00p 191.00p 195.00p 279347
14/06/2021 191.00p 191.80p 188.60p 191.00p 7022
11/06/2021 191.00p 191.00p 188.50p 191.00p 1001
10/06/2021 191.00p 193.00p 188.00p 191.00p 10157
09/06/2021 186.50p 195.00p 185.00p 195.00p 12700
08/06/2021 186.50p 189.90p 184.65p 186.50p 6620
07/06/2021 186.50p 187.90p 186.50p 186.50p 5179
04/06/2021 186.00p 190.00p 186.00p 186.50p 16141
03/06/2021 185.00p 189.00p 183.85p 186.00p 11883
02/06/2021 185.00p 188.00p 183.00p 185.00p 5996
01/06/2021 184.00p 188.00p 184.00p 185.00p 3682
31/05/2021 184.00p 185.90p 182.00p 184.00p 14601
28/05/2021 184.00p 185.90p 182.00p 184.00p 14601
27/05/2021 184.00p 194.00p 181.70p 184.00p 14843
26/05/2021 185.00p 189.00p 184.00p 184.00p 13765
25/05/2021 182.50p 187.00p 182.50p 187.00p 18667
24/05/2021 178.50p 185.00p 178.50p 185.00p 43228
21/05/2021 178.50p 181.65p 170.00p 178.50p 30102
20/05/2021 172.50p 178.50p 172.50p 178.50p 13695
19/05/2021 172.50p 172.50p 172.00p 172.50p 704
18/05/2021 170.00p 172.50p 165.00p 172.50p 4855
17/05/2021 170.00p 172.50p 169.00p 170.00p 16803
14/05/2021 170.00p 172.50p 167.50p 170.00p 3891
13/05/2021 170.00p 172.00p 169.00p 169.00p 3000
12/05/2021 170.00p 171.50p 165.00p 165.00p 24876
11/05/2021 170.00p 170.00p 165.00p 170.00p 772
10/05/2021 170.00p 171.50p 161.00p 161.00p 22966
07/05/2021 170.00p 172.00p 167.00p 170.00p 13238
06/05/2021 170.00p 170.00p 165.50p 170.00p 8000
05/05/2021 170.00p 170.00p 165.50p 170.00p 10945
04/05/2021 172.50p 174.70p 165.50p 170.00p 17963
03/05/2021 173.00p 173.00p 171.00p 173.00p 3796
30/04/2021 173.00p 173.00p 171.00p 173.00p 3796
29/04/2021 175.50p 175.50p 173.00p 173.00p 6280
28/04/2021 175.50p 176.00p 171.00p 175.50p 20279
27/04/2021 175.50p 176.25p 172.30p 175.00p 20667
26/04/2021 175.00p 177.75p 171.00p 175.50p 7655
23/04/2021 177.50p 178.75p 175.00p 175.50p 22365
22/04/2021 175.50p 178.75p 171.25p 177.50p 17000
21/04/2021 175.50p 184.00p 175.50p 175.50p 692
20/04/2021 175.50p 175.50p 171.25p 175.50p 2001
19/04/2021 175.50p 179.00p 171.00p 175.50p 7561
16/04/2021 176.00p 179.00p 175.50p 175.50p 12269
15/04/2021 176.00p 178.65p 175.50p 175.50p 1021
14/04/2021 176.00p 179.00p 175.00p 175.50p 9084
13/04/2021 176.00p 181.00p 172.00p 175.50p 16705
12/04/2021 176.00p 180.10p 176.00p 176.50p 826
09/04/2021 176.00p 180.10p 175.50p 176.00p 10421
08/04/2021 173.00p 180.55p 171.15p 176.50p 16126
07/04/2021 173.00p 174.70p 170.60p 173.00p 2854
06/04/2021 173.00p 174.80p 171.00p 173.00p 2978
01/04/2021 169.00p 175.00p 169.00p 173.00p 15182
31/03/2021 169.00p 170.00p 166.30p 169.00p 2343
30/03/2021 168.00p 172.00p 168.00p 169.00p 9289
29/03/2021 166.00p 170.00p 165.20p 168.00p 6003
26/03/2021 165.00p 168.00p 165.00p 165.00p 12780
25/03/2021 161.50p 168.00p 161.50p 165.00p 8462
24/03/2021 161.00p 165.00p 160.00p 161.50p 31129
23/03/2021 157.00p 164.00p 157.00p 161.00p 10506
22/03/2021 155.00p 160.00p 154.60p 157.00p 6317
19/03/2021 155.00p 155.00p 154.60p 155.00p 5292
18/03/2021 155.00p 163.00p 153.00p 155.00p 14
17/03/2021 155.00p 156.20p 154.60p 155.00p 1439
16/03/2021 155.00p 155.00p 154.60p 155.00p 4287
15/03/2021 155.00p 156.00p 154.60p 155.00p 2137
12/03/2021 154.50p 155.00p 153.00p 155.00p 7093
11/03/2021 154.50p 157.00p 152.00p 154.50p 9994
10/03/2021 154.50p 157.00p 154.00p 154.50p 12637
09/03/2021 149.50p 156.50p 144.00p 154.50p 20588
08/03/2021 146.00p 154.37p 144.00p 144.00p 10843
05/03/2021 146.00p 147.10p 145.00p 145.00p 5900
04/03/2021 146.00p 149.70p 144.00p 146.00p 10615
03/03/2021 145.50p 148.00p 143.00p 146.00p 8466
02/03/2021 145.50p 148.00p 143.00p 145.50p 10909
01/03/2021 145.50p 145.50p 143.00p 145.50p 4000
26/02/2021 145.50p 145.50p 143.00p 145.50p 3800
25/02/2021 145.50p 145.50p 143.00p 145.50p 7590
24/02/2021 145.50p 145.50p 143.00p 145.50p 5698
23/02/2021 145.50p 145.50p 143.00p 145.50p 4145
22/02/2021 145.00p 145.50p 143.00p 145.50p 10226
19/02/2021 146.50p 146.50p 143.00p 145.00p 13902
18/02/2021 146.50p 146.50p 146.50p 146.50p 0
17/02/2021 146.50p 148.90p 143.00p 146.50p 664
16/02/2021 146.50p 146.50p 143.00p 143.00p 3200
15/02/2021 146.50p 146.50p 143.00p 143.00p 4259
12/02/2021 146.50p 148.95p 146.00p 146.00p 5701
11/02/2021 146.50p 146.50p 143.00p 143.00p 2201
10/02/2021 146.50p 150.00p 143.00p 143.00p 7507
09/02/2021 143.00p 146.00p 143.00p 143.00p 12937
08/02/2021 143.00p 143.00p 140.05p 143.00p 4172
05/02/2021 143.00p 146.00p 143.00p 143.00p 11500
04/02/2021 143.00p 145.25p 142.26p 143.00p 10166
03/02/2021 143.00p 146.00p 140.00p 143.00p 2045
02/02/2021 139.00p 145.00p 136.00p 143.00p 4026
01/02/2021 136.00p 141.00p 135.00p 137.00p 9583
29/01/2021 136.00p 140.00p 132.00p 132.00p 5749
28/01/2021 134.00p 137.00p 132.00p 132.00p 8604
27/01/2021 134.00p 134.00p 134.00p 134.00p 0
26/01/2021 132.50p 135.00p 132.00p 132.00p 10500
25/01/2021 132.50p 134.00p 131.00p 132.00p 4832
22/01/2021 132.50p 132.50p 130.00p 130.00p 31757
21/01/2021 129.50p 135.00p 126.00p 132.50p 10500
20/01/2021 129.50p 132.65p 126.00p 129.50p 9602
19/01/2021 129.50p 130.00p 126.00p 129.50p 4884
18/01/2021 129.50p 130.00p 125.00p 125.00p 4131
15/01/2021 132.50p 134.00p 129.50p 129.50p 8917
14/01/2021 131.50p 132.80p 131.50p 132.00p 15000
13/01/2021 131.50p 132.80p 129.80p 132.00p 13098
12/01/2021 131.50p 132.75p 128.00p 128.00p 9537
11/01/2021 131.50p 133.00p 128.00p 131.50p 8103
08/01/2021 131.50p 133.00p 131.50p 131.50p 1194
07/01/2021 135.50p 135.50p 130.25p 131.50p 4464
06/01/2021 136.50p 136.50p 135.00p 135.50p 5500
05/01/2021 136.50p 136.50p 135.60p 136.50p 90
04/01/2021 140.50p 140.50p 136.00p 136.50p 10584
01/01/2021 141.50p 142.60p 137.00p 140.50p 2504
31/12/2020 141.50p 142.60p 137.00p 140.50p 7504
30/12/2020 141.00p 141.00p 137.63p 141.00p 3020
29/12/2020 141.00p 143.80p 137.00p 141.00p 2479
28/12/2020 141.00p 141.00p 141.00p 141.00p 0
25/12/2020 141.00p 141.00p 141.00p 141.00p 0
24/12/2020 141.00p 141.00p 141.00p 141.00p 0
23/12/2020 141.00p 141.00p 140.50p 141.00p 6961
22/12/2020 141.00p 141.00p 138.00p 141.00p 2500
21/12/2020 141.50p 141.50p 139.05p 141.00p 4080
18/12/2020 141.50p 141.50p 138.00p 141.50p 70
17/12/2020 141.50p 143.95p 139.05p 141.50p 2194
16/12/2020 141.50p 145.00p 141.50p 141.50p 30
15/12/2020 147.50p 147.50p 138.50p 141.50p 8093
14/12/2020 147.50p 147.50p 145.00p 147.50p 3001
11/12/2020 147.50p 149.25p 145.00p 147.50p 8339
10/12/2020 146.00p 147.00p 146.00p 147.00p 6364
09/12/2020 137.50p 145.00p 137.50p 145.00p 20867
08/12/2020 136.00p 136.00p 132.40p 133.50p 11063
07/12/2020 136.00p 136.00p 132.40p 136.00p 2757
04/12/2020 136.00p 136.00p 135.00p 136.00p 4000
03/12/2020 140.00p 140.00p 133.00p 133.00p 18
02/12/2020 140.00p 144.50p 135.00p 140.00p 133
01/12/2020 140.00p 144.50p 140.00p 140.00p 1174
30/11/2020 139.00p 144.00p 137.50p 140.00p 7308
27/11/2020 139.00p 143.20p 139.00p 139.00p 4
26/11/2020 139.00p 139.00p 136.00p 139.00p 2500
25/11/2020 139.00p 145.00p 136.00p 139.00p 1609
24/11/2020 136.50p 143.00p 136.50p 139.00p 2447
23/11/2020 136.50p 143.00p 136.00p 143.00p 50081

*Close Price adjusted for both dividends and splits