Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/11/2024 313.50p 320.00p 312.00p 315.00p 216227
20/11/2024 337.00p 338.50p 316.50p 317.50p 282064
19/11/2024 325.00p 336.00p 324.00p 336.00p 484381
18/11/2024 343.50p 343.50p 319.50p 324.50p 1109001
15/11/2024 325.50p 340.00p 324.00p 335.00p 293863
14/11/2024 328.50p 328.50p 315.76p 323.00p 828775
13/11/2024 336.50p 336.50p 319.50p 322.50p 633698
12/11/2024 328.00p 339.00p 328.00p 329.50p 1540309
11/11/2024 329.00p 339.00p 324.14p 339.00p 578800
08/11/2024 325.50p 326.00p 318.00p 322.00p 313411
07/11/2024 316.50p 330.00p 316.50p 325.50p 1161189
06/11/2024 341.00p 344.00p 323.00p 325.50p 2681093
05/11/2024 328.00p 340.00p 328.00p 334.50p 733815
04/11/2024 338.00p 347.00p 334.00p 336.50p 425991
01/11/2024 346.50p 346.50p 336.50p 343.00p 319013
31/10/2024 347.00p 363.00p 334.50p 340.00p 1912167
30/10/2024 354.50p 362.50p 344.50p 356.50p 1062017
29/10/2024 352.00p 353.00p 339.50p 348.00p 1163393
28/10/2024 346.00p 354.72p 343.50p 345.00p 750452
25/10/2024 362.50p 362.50p 350.00p 350.00p 473655
24/10/2024 359.50p 359.50p 349.50p 356.50p 347641
23/10/2024 361.50p 361.50p 351.00p 356.50p 597874
22/10/2024 352.00p 357.50p 345.00p 357.50p 350057
21/10/2024 351.00p 366.00p 344.50p 348.00p 347985
18/10/2024 349.50p 358.50p 349.50p 356.50p 537612
17/10/2024 343.00p 358.30p 342.50p 356.50p 836860
16/10/2024 316.50p 357.75p 312.52p 347.50p 1389177
15/10/2024 313.00p 316.50p 308.50p 309.00p 633462
14/10/2024 317.50p 319.07p 309.00p 312.50p 371834
11/10/2024 313.00p 318.50p 311.00p 317.50p 257806
10/10/2024 319.00p 321.15p 313.50p 313.50p 121376
09/10/2024 324.50p 324.50p 318.00p 319.50p 134145
08/10/2024 314.50p 319.50p 314.50p 316.50p 363717
07/10/2024 317.00p 325.00p 315.00p 322.50p 523209
04/10/2024 318.00p 324.50p 315.50p 321.50p 619783
03/10/2024 317.50p 317.50p 314.00p 316.00p 117298
02/10/2024 319.00p 324.00p 314.45p 315.50p 218038
01/10/2024 338.50p 338.50p 323.00p 325.50p 254581
30/09/2024 332.00p 335.50p 326.50p 333.00p 653629
27/09/2024 345.00p 345.00p 333.00p 335.00p 257423
26/09/2024 329.50p 340.00p 329.00p 333.00p 251100
25/09/2024 327.50p 334.00p 325.00p 326.50p 216329
24/09/2024 335.50p 339.00p 328.00p 328.00p 328752
23/09/2024 336.50p 344.00p 333.50p 334.00p 344069
20/09/2024 341.00p 342.00p 336.00p 337.00p 643690
19/09/2024 333.00p 342.00p 328.00p 342.00p 904235
18/09/2024 330.50p 334.00p 326.50p 332.50p 504754
17/09/2024 329.50p 334.50p 327.50p 334.50p 391825
16/09/2024 328.00p 330.50p 326.00p 330.00p 237565
13/09/2024 327.50p 329.50p 324.00p 329.00p 754373
12/09/2024 323.50p 329.69p 315.10p 326.50p 556411
11/09/2024 329.00p 329.00p 319.50p 319.50p 475037
10/09/2024 327.50p 330.50p 320.00p 324.50p 367791
09/09/2024 332.50p 332.50p 319.50p 325.00p 291467
06/09/2024 333.00p 333.00p 321.50p 326.00p 211577
05/09/2024 331.50p 335.21p 329.00p 331.50p 269914
04/09/2024 325.50p 334.50p 325.50p 331.50p 244123
03/09/2024 333.50p 339.00p 329.00p 331.50p 550257
02/09/2024 337.50p 341.50p 333.00p 334.00p 236751
30/08/2024 344.50p 348.50p 341.50p 341.50p 372128
29/08/2024 344.50p 349.00p 341.00p 344.00p 191262
28/08/2024 342.00p 351.00p 342.00p 344.50p 163206
27/08/2024 342.00p 350.00p 341.00p 348.50p 247763
23/08/2024 350.00p 353.50p 344.00p 348.50p 682400
22/08/2024 336.50p 355.00p 336.50p 350.00p 570741
21/08/2024 328.50p 348.50p 328.50p 348.50p 697493
20/08/2024 333.50p 340.00p 333.50p 335.50p 203065
19/08/2024 328.00p 336.50p 328.00p 336.00p 166898
16/08/2024 330.50p 341.50p 330.50p 333.50p 197314
15/08/2024 341.00p 344.50p 332.50p 338.50p 294047
14/08/2024 319.50p 341.00p 319.50p 337.00p 1477455
13/08/2024 333.00p 335.50p 319.50p 322.50p 276460
12/08/2024 323.00p 339.50p 322.00p 333.00p 645679
09/08/2024 338.50p 342.50p 335.00p 340.00p 328848
08/08/2024 339.50p 339.50p 325.00p 335.00p 170677
07/08/2024 330.00p 338.29p 329.50p 332.50p 251483
06/08/2024 329.00p 337.50p 324.50p 330.50p 721878
05/08/2024 327.50p 333.50p 316.00p 328.00p 592993
02/08/2024 336.50p 348.00p 334.00p 337.50p 521438
01/08/2024 352.00p 357.00p 344.50p 347.50p 596944
31/07/2024 348.00p 356.50p 348.00p 348.00p 526604
30/07/2024 343.00p 359.50p 341.00p 351.00p 486291
29/07/2024 351.50p 361.50p 349.00p 351.00p 240718
26/07/2024 337.50p 360.00p 337.50p 358.50p 455344
25/07/2024 330.00p 341.50p 327.00p 336.50p 360361
24/07/2024 351.00p 351.00p 335.50p 336.50p 966298
23/07/2024 356.00p 356.00p 345.00p 346.50p 584926
22/07/2024 350.50p 352.42p 347.50p 349.00p 205520
19/07/2024 350.00p 350.50p 345.50p 348.00p 575289
18/07/2024 341.00p 354.00p 341.00p 350.00p 670046
17/07/2024 357.00p 364.50p 346.50p 346.50p 617597
16/07/2024 356.50p 360.50p 349.00p 358.00p 472375
15/07/2024 342.00p 356.50p 342.00p 353.00p 1731019
12/07/2024 345.50p 354.50p 344.00p 351.50p 566782
11/07/2024 345.00p 346.50p 335.00p 346.50p 2333511
10/07/2024 333.00p 341.50p 329.50p 341.50p 1784747
09/07/2024 327.00p 332.00p 321.50p 332.00p 1451895
08/07/2024 324.50p 327.20p 319.50p 325.00p 450297
05/07/2024 310.00p 322.50p 306.85p 322.00p 1492721
04/07/2024 306.00p 309.50p 302.00p 309.50p 308876
03/07/2024 299.50p 305.00p 297.00p 305.00p 1641433
02/07/2024 290.00p 295.50p 285.00p 295.50p 491633
01/07/2024 300.50p 300.50p 288.50p 288.50p 562777
28/06/2024 300.00p 300.00p 292.00p 292.50p 438073
27/06/2024 289.00p 300.00p 289.00p 297.00p 379834
26/06/2024 292.50p 299.50p 289.50p 291.00p 397156
25/06/2024 303.00p 303.00p 293.50p 294.00p 125258
24/06/2024 302.50p 305.00p 297.00p 300.00p 138850
21/06/2024 303.00p 306.50p 301.00p 301.50p 2259690
20/06/2024 307.00p 309.00p 303.45p 305.00p 212144
19/06/2024 306.00p 311.50p 304.00p 306.50p 516395
18/06/2024 300.00p 308.00p 300.00p 306.00p 441105
17/06/2024 302.00p 302.00p 295.50p 300.00p 190587
14/06/2024 304.00p 304.00p 296.50p 296.50p 324805
13/06/2024 307.00p 308.00p 299.00p 301.00p 204742
12/06/2024 295.00p 308.50p 295.00p 308.00p 370101
11/06/2024 303.00p 308.01p 300.50p 300.50p 248878
10/06/2024 314.00p 314.00p 305.00p 305.00p 311696
07/06/2024 310.00p 318.50p 306.50p 306.50p 317386
06/06/2024 313.00p 316.00p 311.00p 312.50p 224349
05/06/2024 320.00p 323.00p 317.50p 318.50p 234002
04/06/2024 322.50p 324.00p 319.00p 321.00p 228702
03/06/2024 319.50p 326.50p 317.00p 324.00p 675728
31/05/2024 321.00p 324.50p 315.00p 316.00p 550611
30/05/2024 326.00p 327.50p 318.00p 325.00p 1572022
29/05/2024 340.50p 340.50p 320.00p 321.50p 533544
28/05/2024 326.50p 335.50p 324.50p 329.50p 1132048
24/05/2024 318.00p 325.50p 314.50p 325.00p 394094
23/05/2024 325.00p 326.05p 318.00p 318.50p 1081918
22/05/2024 327.50p 329.00p 315.00p 324.00p 1057565
21/05/2024 319.50p 329.50p 314.50p 329.50p 1142891
20/05/2024 320.00p 322.50p 316.00p 318.00p 269337
17/05/2024 316.00p 316.00p 306.00p 316.00p 257596
16/05/2024 322.00p 322.00p 310.50p 313.00p 344201
15/05/2024 306.00p 319.88p 303.64p 315.00p 715536
14/05/2024 316.00p 316.00p 304.80p 307.50p 1079888
13/05/2024 314.00p 316.00p 308.11p 315.00p 599856
10/05/2024 295.50p 311.50p 295.00p 310.00p 906356
09/05/2024 283.50p 292.50p 282.50p 292.50p 262811
08/05/2024 279.50p 283.50p 277.50p 283.50p 353810
07/05/2024 287.00p 288.00p 278.00p 278.50p 239185
03/05/2024 272.00p 282.50p 272.00p 282.00p 205339
02/05/2024 273.50p 275.50p 269.00p 273.50p 2774687
01/05/2024 276.00p 276.00p 269.00p 272.50p 279984
30/04/2024 270.50p 279.00p 268.50p 269.00p 340004
29/04/2024 257.00p 271.00p 257.00p 268.50p 318443
26/04/2024 257.50p 263.50p 255.50p 263.50p 885042
25/04/2024 254.00p 259.14p 252.50p 256.00p 292579
24/04/2024 257.50p 265.25p 256.00p 256.50p 455790
23/04/2024 261.50p 265.50p 260.00p 265.50p 479562
22/04/2024 263.50p 265.50p 258.00p 262.50p 227467
19/04/2024 264.00p 274.50p 256.00p 257.50p 366651
18/04/2024 271.50p 272.50p 267.95p 268.50p 164195
17/04/2024 268.50p 273.82p 268.50p 271.00p 167605
16/04/2024 272.50p 274.00p 265.00p 270.50p 802219
15/04/2024 273.00p 277.00p 273.00p 274.50p 530104
12/04/2024 278.50p 283.09p 274.50p 275.00p 257491
11/04/2024 271.00p 277.50p 270.50p 277.50p 344376
10/04/2024 269.50p 275.00p 269.50p 272.00p 511828
09/04/2024 266.00p 272.00p 266.00p 270.50p 276365
08/04/2024 266.50p 270.00p 265.21p 269.50p 476350
05/04/2024 264.00p 267.00p 262.50p 267.00p 398068
04/04/2024 266.00p 270.18p 266.00p 267.00p 325866
03/04/2024 262.00p 269.00p 260.50p 266.50p 409194
02/04/2024 273.50p 274.55p 263.00p 263.00p 311268
28/03/2024 264.80p 274.80p 263.60p 274.80p 408265
27/03/2024 271.20p 274.00p 264.60p 264.60p 530736
26/03/2024 271.60p 278.80p 270.90p 273.00p 583128
25/03/2024 274.60p 277.40p 271.40p 274.80p 429622
22/03/2024 283.80p 288.20p 275.00p 275.00p 733438
21/03/2024 278.00p 285.60p 276.20p 285.60p 1238801
20/03/2024 265.00p 265.00p 263.00p 272.80p 1236038
19/03/2024 265.00p 266.80p 259.80p 263.00p 1252331
18/03/2024 261.00p 274.12p 256.00p 265.80p 1477900
15/03/2024 300.00p 300.00p 290.60p 290.60p 1222885
14/03/2024 300.00p 306.00p 298.00p 298.00p 338415
13/03/2024 311.20p 311.20p 300.40p 302.40p 307831
12/03/2024 300.80p 305.00p 295.80p 304.00p 227651
11/03/2024 304.80p 309.80p 299.79p 302.00p 299436
08/03/2024 300.20p 308.60p 296.40p 307.00p 299137
07/03/2024 304.80p 311.60p 303.80p 305.80p 803785
06/03/2024 301.80p 308.40p 300.99p 305.60p 373631
05/03/2024 301.20p 303.00p 296.00p 300.20p 1300989
04/03/2024 312.00p 312.00p 300.80p 306.60p 310685
01/03/2024 293.20p 307.20p 292.60p 307.20p 488582
29/02/2024 294.40p 303.40p 294.40p 299.40p 293739
28/02/2024 300.20p 304.00p 299.60p 300.80p 397327
27/02/2024 293.00p 303.80p 293.00p 303.80p 589613
26/02/2024 301.40p 301.40p 292.40p 297.60p 365552
23/02/2024 300.00p 300.00p 294.60p 299.00p 319411
22/02/2024 306.00p 306.00p 298.00p 298.80p 631010
21/02/2024 296.00p 301.00p 295.80p 300.60p 538803
20/02/2024 294.80p 298.80p 293.00p 296.60p 379383
19/02/2024 287.00p 295.80p 287.00p 295.80p 313945
16/02/2024 277.60p 290.00p 277.60p 290.00p 250361
15/02/2024 285.00p 285.00p 277.40p 280.00p 323570
14/02/2024 278.00p 286.80p 276.40p 281.80p 342954
13/02/2024 280.00p 280.40p 274.40p 276.20p 418581
12/02/2024 279.80p 286.20p 279.80p 282.00p 140813
09/02/2024 281.60p 283.50p 279.20p 280.00p 724311

*Close Price adjusted for both dividends and splits