Marshalls (MSLH) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marshalls

Date Open High Low Close* Volume
13/11/2026 173.70p 178.00p 171.10p 173.60p 619752
12/11/2026 171.80p 178.00p 171.80p 176.20p 435535
11/11/2026 174.00p 182.60p 172.50p 174.20p 684115
10/11/2026 181.10p 184.10p 178.40p 178.90p 782996
09/11/2026 181.10p 181.10p 174.90p 178.20p 960458
06/11/2026 177.00p 183.20p 174.70p 176.40p 1119342
05/11/2026 183.10p 186.70p 178.30p 179.80p 1725622
04/11/2026 174.00p 181.60p 172.90p 180.40p 1006135
03/11/2026 179.80p 181.00p 176.00p 177.20p 1148960
02/11/2026 173.00p 179.50p 168.30p 179.50p 2291353
30/10/2026 179.60p 181.00p 173.80p 174.20p 499758
29/10/2026 172.90p 178.50p 172.30p 177.50p 387062
28/10/2026 175.80p 181.30p 171.89p 172.70p 1517874
27/10/2026 174.00p 179.80p 169.90p 179.10p 1028000
26/10/2026 175.00p 175.30p 170.77p 172.90p 549746
23/10/2026 169.40p 174.53p 166.60p 174.10p 1975181
22/10/2026 168.00p 171.50p 166.30p 166.30p 460942
21/10/2026 171.50p 175.90p 170.80p 173.50p 461312
20/10/2026 173.20p 177.90p 167.90p 175.80p 2418993
19/10/2026 176.20p 178.50p 171.50p 178.50p 378798
16/10/2026 173.00p 175.20p 170.90p 175.20p 640973
15/10/2026 167.00p 176.47p 167.00p 171.90p 2045441
14/10/2026 165.00p 170.20p 162.90p 170.20p 685210
13/10/2026 162.50p 166.00p 161.00p 163.70p 1185929
12/10/2026 159.30p 163.00p 156.00p 160.30p 665959
09/10/2026 158.50p 162.90p 154.20p 157.70p 1020075
08/10/2026 155.00p 158.70p 154.20p 156.00p 833821
07/10/2026 170.70p 170.70p 158.60p 160.20p 1131904
06/10/2026 164.50p 169.80p 164.50p 167.30p 1384548
05/10/2026 174.80p 174.80p 167.00p 167.50p 1322340
02/10/2026 165.40p 174.70p 165.40p 170.30p 1183232
01/10/2026 170.60p 174.40p 168.90p 170.20p 1141932
30/09/2026 174.00p 178.60p 173.50p 175.00p 2492183
29/09/2026 173.30p 177.10p 170.60p 175.40p 2221003
28/09/2026 158.00p 178.00p 154.50p 177.10p 4814037
25/09/2026 157.70p 157.70p 153.82p 154.00p 588292
24/09/2026 155.20p 158.80p 152.90p 154.00p 411708
23/09/2026 152.50p 157.90p 152.50p 155.80p 633592
22/09/2026 150.40p 158.00p 150.40p 155.70p 468304
21/09/2026 148.50p 156.60p 148.50p 154.00p 833043
18/09/2026 152.60p 156.20p 150.80p 151.40p 1178778
17/09/2026 151.00p 157.50p 151.00p 155.40p 613633
16/09/2026 148.50p 153.50p 148.50p 152.80p 814256
15/09/2026 151.00p 151.00p 145.60p 148.30p 1308358
14/09/2026 152.00p 152.70p 147.00p 148.20p 748744
11/09/2026 151.80p 155.90p 150.40p 152.10p 915976
10/09/2026 157.60p 157.60p 151.00p 151.00p 777366
09/09/2026 158.00p 161.50p 153.10p 153.50p 901712
08/09/2026 160.50p 165.50p 160.20p 160.20p 782795
07/09/2026 164.00p 170.40p 163.80p 164.00p 342762
04/09/2026 167.00p 167.90p 163.20p 165.90p 524169
03/09/2026 163.80p 163.80p 158.00p 162.40p 520238
02/09/2026 167.20p 167.20p 158.60p 158.60p 1020255
01/09/2026 169.20p 169.20p 161.00p 162.10p 935266
28/08/2026 169.50p 169.50p 164.40p 166.60p 1444777
27/08/2026 163.00p 168.60p 162.80p 166.00p 951812
26/08/2026 160.40p 166.60p 160.40p 164.00p 392142
25/08/2026 162.80p 165.20p 162.20p 163.30p 286254
24/08/2026 172.00p 172.00p 161.80p 162.80p 476600
21/08/2026 166.10p 169.24p 162.00p 167.60p 768488
20/08/2026 164.70p 166.50p 162.10p 162.10p 448588
19/08/2026 160.00p 165.90p 160.00p 164.40p 507495
18/08/2026 164.00p 166.50p 161.90p 161.90p 1123301
14/08/2026 172.00p 174.80p 169.40p 170.30p 696353
13/08/2026 178.50p 178.80p 170.60p 170.70p 486073
12/08/2026 173.40p 178.70p 167.50p 173.00p 1318847
11/08/2026 174.00p 174.00p 164.00p 172.10p 1684278
10/08/2026 181.80p 182.20p 166.10p 169.10p 2423158
07/08/2026 179.00p 184.00p 173.90p 181.40p 1501628
06/08/2026 174.70p 177.20p 172.65p 175.00p 710854
05/08/2026 178.50p 179.70p 174.00p 174.20p 677026
04/08/2026 172.90p 176.70p 165.30p 176.00p 2234424
03/08/2026 166.90p 171.60p 163.30p 168.50p 1539475
31/07/2026 164.70p 164.70p 160.80p 161.80p 936651
30/07/2026 160.10p 162.90p 156.10p 160.30p 1037076
29/07/2026 158.80p 158.80p 152.90p 156.00p 857986
28/07/2026 157.50p 157.80p 151.80p 155.80p 756180
27/07/2026 153.10p 154.60p 150.40p 153.50p 352081
24/07/2026 147.20p 151.70p 147.20p 151.00p 1080174
23/07/2026 149.90p 153.70p 148.20p 149.10p 567755
22/07/2026 146.00p 153.40p 146.00p 151.80p 1009236
21/07/2026 146.50p 151.00p 146.50p 148.90p 1050459
20/07/2026 149.40p 151.80p 146.50p 148.60p 504527
17/07/2026 151.80p 152.00p 148.50p 149.40p 873106
16/07/2026 145.50p 151.80p 145.50p 151.10p 962989
15/07/2026 146.30p 148.80p 144.00p 148.40p 641772
14/07/2026 146.00p 146.00p 140.20p 144.80p 635300
13/07/2026 143.00p 147.20p 142.50p 143.10p 747339
10/07/2026 141.00p 146.10p 141.00p 144.90p 485819
09/07/2026 145.00p 145.00p 139.60p 142.30p 1282100
08/07/2026 152.90p 152.90p 141.50p 141.80p 1244135
07/07/2026 149.30p 153.10p 148.30p 149.50p 1646548
06/07/2026 152.80p 153.50p 149.40p 150.00p 1415727
03/07/2026 155.00p 155.00p 150.80p 152.00p 739464
02/07/2026 155.00p 155.00p 148.70p 151.60p 1547459
01/07/2026 153.00p 153.00p 147.80p 151.00p 1571637
30/06/2026 148.00p 152.70p 147.20p 150.00p 1001362
29/06/2026 150.80p 163.30p 149.20p 149.50p 2066171
26/06/2026 149.30p 154.80p 148.30p 151.70p 681479
25/06/2026 147.90p 155.20p 147.10p 152.80p 2933799
24/06/2026 139.40p 147.60p 138.90p 146.80p 758493
23/06/2026 138.50p 141.10p 137.80p 140.10p 719017
22/06/2026 140.40p 144.00p 138.45p 141.70p 1026853
19/06/2026 141.00p 144.30p 140.10p 142.20p 7099274
18/06/2026 141.00p 142.80p 138.37p 142.80p 1117433
17/06/2026 140.10p 143.80p 139.40p 142.50p 942484
16/06/2026 137.30p 141.74p 136.10p 140.40p 828193
15/06/2026 137.40p 141.05p 136.60p 137.20p 1499629
12/06/2026 132.90p 137.70p 132.00p 134.80p 2501209
11/06/2026 126.50p 132.00p 126.50p 130.20p 2078655
10/06/2026 133.30p 134.40p 128.65p 129.10p 917129
09/06/2026 129.20p 135.10p 129.00p 132.50p 1173105
08/06/2026 129.10p 131.60p 127.70p 130.00p 1001028
05/06/2026 134.60p 136.20p 130.70p 130.90p 949219
04/06/2026 133.00p 135.00p 130.50p 131.60p 1358582
03/06/2026 137.70p 142.20p 135.00p 135.90p 3089637
02/06/2026 136.90p 141.60p 136.90p 141.50p 2948587
01/06/2026 140.00p 142.60p 135.50p 135.50p 1134895
29/05/2026 143.90p 143.90p 139.80p 141.00p 10893845
28/05/2026 135.40p 141.80p 135.40p 140.30p 2089526
27/05/2026 133.70p 141.20p 133.70p 139.90p 1482854
26/05/2026 135.70p 138.20p 135.70p 136.20p 740825
22/05/2026 132.20p 136.70p 132.20p 135.00p 1103099
21/05/2026 132.80p 135.80p 132.50p 135.30p 1108608
20/05/2026 129.70p 134.80p 129.30p 133.20p 1046842
19/05/2026 128.60p 133.00p 128.60p 130.50p 1097488
18/05/2026 136.90p 136.90p 128.80p 131.70p 1697092
15/05/2026 134.40p 135.40p 130.80p 133.70p 1382871
14/05/2026 130.20p 135.40p 127.30p 135.40p 2510304
13/05/2026 133.50p 134.10p 125.70p 129.50p 2355322
12/05/2026 128.10p 130.15p 124.00p 125.80p 2803590
11/05/2026 133.00p 133.20p 131.00p 131.10p 1168957
08/05/2026 133.40p 136.00p 133.00p 133.50p 1110191
07/05/2026 138.00p 138.00p 135.48p 135.90p 1883226
06/05/2026 130.10p 136.18p 129.10p 134.70p 2018083
05/05/2026 129.00p 131.20p 126.80p 128.10p 1305462
01/05/2026 134.10p 134.10p 129.00p 130.50p 654811
30/04/2026 130.50p 132.30p 128.70p 131.00p 848440
29/04/2026 133.40p 136.10p 130.34p 131.70p 1314571
28/04/2026 132.50p 136.60p 132.50p 133.20p 918195
27/04/2026 137.60p 138.30p 135.10p 135.60p 816996
24/04/2026 136.30p 137.80p 133.80p 136.10p 1342948
23/04/2026 142.20p 142.20p 136.40p 137.80p 1241667
22/04/2026 143.00p 147.00p 138.90p 141.00p 1657661
21/04/2026 150.60p 150.60p 145.84p 145.90p 694544
20/04/2026 156.00p 156.00p 145.90p 147.20p 1415504
17/04/2026 142.80p 154.00p 142.80p 153.30p 3913624
16/04/2026 145.00p 149.90p 145.00p 146.10p 1202704
15/04/2026 144.30p 148.40p 144.30p 146.40p 573541
14/04/2026 139.80p 149.10p 139.80p 146.70p 636883
13/04/2026 144.00p 145.60p 142.30p 142.90p 653937
10/04/2026 144.00p 150.60p 144.00p 145.70p 1364420
09/04/2026 146.10p 147.80p 143.30p 145.60p 590439
08/04/2026 138.00p 151.40p 138.00p 147.90p 4066914
07/04/2026 143.80p 145.80p 133.30p 135.10p 1867393
02/04/2026 145.40p 145.40p 139.80p 143.80p 1456234
01/04/2026 144.60p 146.80p 142.60p 146.20p 955361
31/03/2026 140.60p 143.20p 139.81p 140.40p 1420738
30/03/2026 137.40p 141.00p 136.60p 139.40p 1015140
27/03/2026 146.20p 146.20p 139.00p 141.00p 1081117
26/03/2026 144.00p 147.60p 142.60p 143.40p 641050
25/03/2026 148.00p 151.20p 146.40p 147.80p 744620
24/03/2026 147.60p 149.80p 144.80p 145.80p 806819
23/03/2026 138.40p 150.80p 136.00p 148.00p 1247585
20/03/2026 143.40p 144.80p 141.40p 141.40p 2222888
19/03/2026 142.60p 144.00p 137.60p 140.40p 1675587
18/03/2026 147.20p 149.40p 144.20p 145.60p 1546503
17/03/2026 149.00p 149.20p 143.60p 145.00p 1196932
16/03/2026 147.00p 151.20p 136.00p 147.60p 1743648
13/03/2026 148.20p 148.20p 140.80p 142.40p 2199360
12/03/2026 149.60p 149.60p 143.80p 143.80p 602094
11/03/2026 150.40p 150.40p 144.40p 145.60p 601220
10/03/2026 143.60p 153.00p 143.60p 147.80p 1122638
09/03/2026 153.20p 153.20p 144.16p 144.80p 1641508
06/03/2026 167.00p 167.00p 153.00p 154.40p 929564
05/03/2026 161.00p 167.40p 161.00p 161.80p 1103894
04/03/2026 165.40p 167.20p 163.40p 164.20p 1765615
03/03/2026 173.60p 174.60p 165.66p 166.80p 2541125
02/03/2026 178.60p 178.80p 174.40p 175.20p 2614691
27/02/2026 183.60p 183.60p 177.80p 179.80p 1890685
26/02/2026 175.00p 180.07p 172.00p 179.00p 1258126
25/02/2026 176.40p 176.40p 171.40p 172.00p 507971
24/02/2026 177.80p 177.80p 173.40p 174.00p 536368
23/02/2026 174.00p 176.80p 173.00p 174.60p 409860
20/02/2026 172.40p 178.05p 171.40p 177.00p 1534949
19/02/2026 177.00p 177.00p 172.40p 172.40p 890580
18/02/2026 177.00p 177.00p 173.20p 174.60p 754053
17/02/2026 179.00p 179.00p 170.80p 174.20p 1021698
16/02/2026 175.00p 178.60p 174.40p 174.60p 1547196
13/02/2026 177.60p 179.40p 176.60p 178.00p 546272
12/02/2026 178.00p 183.40p 177.20p 177.60p 1131321
11/02/2026 170.60p 183.20p 170.60p 182.80p 2494745
10/02/2026 169.80p 173.61p 169.80p 173.40p 1446794
09/02/2026 168.20p 174.20p 167.20p 169.80p 575760
06/02/2026 163.00p 172.60p 163.00p 172.20p 1550724
05/02/2026 165.40p 167.00p 162.20p 166.60p 2601275
04/02/2026 162.80p 168.20p 158.80p 166.40p 1786554
03/02/2026 160.00p 162.00p 157.80p 160.00p 5108505
02/02/2026 158.40p 158.40p 155.00p 158.00p 1841368
30/01/2026 158.80p 159.60p 155.60p 156.40p 1640310

*Close Price adjusted for both dividends and splits