Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/02/2024 281.60p 283.50p 279.20p 280.00p 724311
08/02/2024 290.00p 292.20p 282.00p 283.20p 866455
07/02/2024 291.20p 293.89p 285.60p 288.80p 203879
06/02/2024 283.00p 293.00p 283.00p 291.00p 547060
05/02/2024 294.80p 295.61p 286.80p 289.40p 1536685
02/02/2024 295.60p 297.44p 291.70p 294.00p 1247229
01/02/2024 287.20p 302.60p 286.60p 292.00p 1629656
31/01/2024 275.40p 283.40p 275.40p 280.60p 244651
30/01/2024 282.40p 284.80p 279.40p 281.20p 1289415
29/01/2024 274.60p 281.60p 274.00p 280.80p 163668
26/01/2024 274.80p 279.20p 267.80p 278.60p 233825
25/01/2024 269.00p 275.00p 264.20p 272.80p 162724
24/01/2024 269.40p 271.60p 265.60p 269.00p 761163
23/01/2024 268.20p 274.64p 266.80p 267.20p 457529
22/01/2024 255.40p 272.20p 255.40p 270.80p 496260
19/01/2024 260.00p 262.95p 258.00p 262.80p 478269
18/01/2024 250.60p 259.00p 250.00p 258.80p 449734
17/01/2024 253.60p 254.90p 245.80p 250.20p 534319
16/01/2024 264.80p 269.20p 260.00p 260.80p 166621
15/01/2024 259.60p 266.20p 255.80p 263.60p 349790
12/01/2024 262.40p 263.40p 259.20p 261.80p 441987
11/01/2024 259.00p 266.20p 255.00p 256.20p 326558
10/01/2024 260.00p 264.88p 257.00p 260.00p 121639
09/01/2024 261.60p 267.40p 260.60p 261.60p 133490
08/01/2024 274.40p 274.40p 262.20p 268.60p 623657
05/01/2024 274.60p 274.60p 261.40p 266.20p 350754
04/01/2024 266.60p 270.40p 262.20p 267.60p 925751
03/01/2024 273.40p 273.40p 264.80p 265.60p 281309
02/01/2024 274.40p 286.00p 271.98p 274.40p 138218
29/12/2023 290.60p 290.60p 279.40p 279.40p 83474
28/12/2023 282.40p 285.00p 275.80p 283.40p 197824
27/12/2023 284.40p 285.20p 279.40p 283.20p 187055
22/12/2023 276.80p 283.40p 276.60p 279.00p 104091
21/12/2023 274.00p 282.20p 269.80p 278.00p 157094
20/12/2023 279.00p 279.00p 272.00p 277.40p 268546
19/12/2023 275.00p 278.20p 269.40p 271.60p 134067
18/12/2023 275.80p 275.80p 268.00p 271.00p 226110
15/12/2023 262.80p 277.20p 262.80p 269.80p 1187514
14/12/2023 253.20p 270.60p 253.20p 268.80p 601662
13/12/2023 244.00p 252.00p 244.00p 249.60p 323934
12/12/2023 255.20p 259.60p 247.00p 247.00p 339579
11/12/2023 255.40p 255.40p 245.61p 253.20p 324805
08/12/2023 252.40p 252.66p 241.20p 249.40p 182705
07/12/2023 250.80p 250.80p 243.00p 246.80p 237969
06/12/2023 242.60p 253.00p 242.60p 247.40p 1640039
05/12/2023 240.00p 248.80p 239.80p 248.20p 232592
04/12/2023 256.60p 256.60p 244.50p 245.40p 252487
01/12/2023 250.80p 254.20p 246.80p 250.80p 643186
30/11/2023 249.40p 252.80p 248.70p 249.80p 1282108
29/11/2023 237.60p 250.00p 236.91p 250.00p 750976
28/11/2023 231.20p 238.00p 230.80p 238.00p 250694
27/11/2023 233.20p 239.80p 233.20p 236.20p 568842
24/11/2023 238.20p 239.20p 232.70p 233.80p 411522
23/11/2023 227.80p 235.00p 227.80p 234.20p 641993
22/11/2023 229.20p 235.00p 229.20p 233.20p 856554
21/11/2023 236.20p 237.40p 228.80p 230.00p 407880
20/11/2023 235.00p 240.00p 231.20p 236.60p 1330726
17/11/2023 228.80p 233.00p 219.60p 232.40p 1395004
16/11/2023 233.00p 236.85p 220.20p 222.40p 1266476
15/11/2023 228.00p 236.60p 225.20p 233.20p 5698365
14/11/2023 214.00p 225.20p 210.60p 225.00p 2300833
13/11/2023 216.80p 220.00p 212.60p 215.00p 443725
10/11/2023 216.80p 218.40p 210.00p 213.40p 447750
09/11/2023 213.80p 218.59p 213.40p 217.60p 446012
08/11/2023 217.80p 217.80p 212.40p 213.40p 1086342
07/11/2023 216.00p 218.00p 211.00p 215.00p 662564
06/11/2023 215.60p 220.00p 214.40p 217.20p 3877947
03/11/2023 220.00p 220.00p 214.60p 214.60p 1274902
02/11/2023 215.00p 220.00p 211.80p 217.20p 2786211
01/11/2023 201.00p 212.60p 201.00p 211.60p 2182739
31/10/2023 211.00p 213.80p 205.36p 205.80p 273869
30/10/2023 206.80p 211.60p 206.80p 209.80p 817230
27/10/2023 198.50p 207.40p 198.50p 207.00p 1812739
26/10/2023 203.00p 205.40p 200.65p 202.60p 455903
25/10/2023 199.90p 204.60p 195.30p 202.60p 1279350
24/10/2023 206.00p 208.60p 198.90p 200.80p 720753
23/10/2023 200.00p 208.40p 200.00p 206.20p 1071738
20/10/2023 208.00p 210.00p 202.00p 202.80p 1003871
19/10/2023 203.00p 212.20p 202.09p 208.00p 2312494
18/10/2023 210.00p 213.00p 203.80p 205.40p 5462266
17/10/2023 208.00p 208.00p 196.62p 198.00p 2232077
16/10/2023 206.60p 211.68p 203.01p 204.60p 1550117
13/10/2023 218.20p 222.60p 209.10p 210.80p 362490
12/10/2023 216.60p 225.60p 216.60p 217.60p 682038
11/10/2023 226.40p 228.40p 219.20p 220.20p 303198
10/10/2023 226.40p 230.00p 222.60p 229.60p 930355
09/10/2023 233.00p 233.00p 220.26p 222.80p 889350
06/10/2023 237.00p 237.00p 227.20p 230.00p 3670986
05/10/2023 231.60p 240.80p 231.60p 235.00p 1136822
04/10/2023 234.00p 238.40p 225.60p 236.00p 245432
03/10/2023 254.60p 254.60p 237.60p 238.00p 302159
02/10/2023 251.60p 256.09p 246.40p 248.60p 230120
29/09/2023 249.80p 256.20p 243.00p 252.80p 415774
28/09/2023 248.80p 250.00p 245.00p 245.00p 242946
27/09/2023 255.20p 255.20p 247.20p 249.00p 377637
26/09/2023 255.60p 258.60p 253.20p 253.40p 114410
25/09/2023 272.00p 279.20p 255.00p 259.40p 231262
22/09/2023 278.40p 280.40p 273.40p 273.40p 361454
21/09/2023 272.00p 279.60p 271.04p 278.00p 342593
20/09/2023 264.60p 272.44p 262.60p 272.40p 240931
19/09/2023 271.00p 273.20p 258.60p 260.00p 361743
18/09/2023 272.20p 275.20p 268.40p 270.00p 208988
15/09/2023 273.20p 274.06p 269.00p 270.80p 419637
14/09/2023 265.40p 274.40p 265.40p 272.20p 292557
13/09/2023 268.20p 269.00p 264.80p 266.60p 207888
12/09/2023 267.60p 269.60p 266.20p 266.20p 630920
11/09/2023 260.00p 269.20p 260.00p 267.80p 292741
08/09/2023 262.80p 268.25p 262.20p 264.00p 194123
07/09/2023 257.80p 266.80p 257.20p 266.40p 217603
06/09/2023 265.00p 270.00p 259.43p 261.20p 965599
05/09/2023 272.00p 276.80p 268.60p 270.00p 659672
04/09/2023 275.00p 276.80p 270.80p 272.40p 577425
01/09/2023 270.40p 276.40p 270.40p 275.20p 273672
31/08/2023 270.20p 281.00p 270.20p 275.00p 649548
30/08/2023 265.60p 276.20p 265.60p 275.40p 452767
29/08/2023 263.60p 270.60p 260.80p 268.40p 353205
25/08/2023 260.20p 263.60p 260.20p 261.60p 424816
24/08/2023 267.80p 267.80p 262.00p 262.00p 495501
23/08/2023 262.00p 265.80p 261.00p 265.80p 196832
22/08/2023 263.00p 265.20p 260.80p 262.00p 247894
21/08/2023 262.00p 264.60p 260.00p 263.00p 328893
18/08/2023 268.20p 268.20p 259.40p 262.60p 281410
17/08/2023 258.40p 266.80p 256.40p 263.20p 351935
16/08/2023 255.20p 263.00p 246.00p 257.60p 463681
15/08/2023 255.20p 259.40p 252.60p 258.00p 181853
14/08/2023 258.00p 264.40p 251.80p 256.60p 150388
11/08/2023 260.20p 263.79p 253.80p 258.00p 256014
10/08/2023 267.20p 269.80p 260.00p 262.20p 169944
09/08/2023 269.80p 269.80p 262.20p 267.60p 136552
08/08/2023 267.40p 274.40p 261.60p 263.40p 82991
07/08/2023 268.20p 273.00p 266.40p 267.60p 116898
04/08/2023 265.00p 273.20p 264.10p 272.60p 276536
03/08/2023 258.00p 270.80p 255.60p 266.40p 690242
02/08/2023 263.80p 269.60p 261.00p 261.00p 431638
01/08/2023 266.80p 277.20p 265.60p 268.40p 1437339
31/07/2023 252.20p 274.00p 247.80p 268.60p 1720340
28/07/2023 274.60p 281.45p 271.20p 276.20p 461388
27/07/2023 283.60p 289.00p 278.00p 279.20p 288840
26/07/2023 278.60p 285.20p 275.60p 278.60p 1394574
25/07/2023 272.20p 281.20p 271.80p 281.20p 136563
24/07/2023 273.00p 279.40p 272.00p 276.00p 334433
21/07/2023 274.40p 281.39p 270.00p 272.20p 218880
20/07/2023 278.80p 286.00p 273.60p 275.60p 302001
19/07/2023 260.40p 276.40p 260.40p 276.40p 567145
18/07/2023 252.40p 259.80p 250.60p 258.40p 165808
17/07/2023 255.40p 263.40p 248.20p 250.20p 191249
14/07/2023 256.60p 259.20p 256.00p 256.60p 104672
13/07/2023 260.40p 265.23p 256.20p 258.00p 240535
12/07/2023 245.00p 262.00p 242.40p 260.00p 552924
11/07/2023 238.00p 244.60p 235.60p 242.00p 534761
10/07/2023 235.40p 241.00p 232.60p 237.40p 498755
07/07/2023 235.80p 239.00p 233.00p 236.60p 351146
06/07/2023 236.00p 240.20p 234.00p 234.20p 712117
05/07/2023 245.60p 248.86p 235.80p 240.20p 597068
04/07/2023 240.00p 247.40p 240.00p 245.40p 221520
03/07/2023 242.00p 247.43p 240.86p 244.60p 237815
30/06/2023 236.20p 243.00p 235.08p 240.60p 386623
29/06/2023 240.00p 240.00p 233.20p 234.40p 670681
28/06/2023 228.80p 241.99p 225.60p 239.20p 1341680
27/06/2023 232.20p 238.40p 229.80p 230.40p 421820
26/06/2023 245.60p 245.60p 231.60p 231.60p 478159
23/06/2023 248.60p 250.40p 238.00p 239.40p 838994
22/06/2023 260.00p 263.20p 247.20p 249.20p 745569
21/06/2023 266.00p 271.20p 260.00p 262.40p 1640835
20/06/2023 260.00p 267.20p 257.40p 267.20p 1056081
19/06/2023 265.00p 265.40p 259.00p 259.00p 598226
16/06/2023 271.40p 273.60p 262.00p 262.00p 1908535
15/06/2023 273.60p 276.60p 268.20p 276.00p 636887
14/06/2023 287.00p 287.00p 274.60p 274.60p 626933
13/06/2023 293.80p 296.00p 283.20p 284.60p 279099
12/06/2023 289.00p 296.80p 289.00p 293.20p 148687
09/06/2023 291.20p 295.40p 291.00p 293.60p 211306
08/06/2023 299.40p 303.60p 292.20p 295.60p 249060
07/06/2023 290.00p 295.60p 289.72p 295.60p 314569
06/06/2023 290.60p 294.40p 287.00p 291.80p 342568
05/06/2023 305.00p 305.00p 291.40p 293.80p 318806
02/06/2023 295.00p 300.80p 294.40p 298.60p 221862
01/06/2023 294.80p 295.60p 291.00p 293.80p 398405
31/05/2023 308.00p 308.00p 294.35p 303.00p 1749497
30/05/2023 295.00p 301.80p 294.00p 299.80p 400045
26/05/2023 298.20p 300.40p 289.60p 293.80p 374944
25/05/2023 305.00p 305.00p 295.40p 299.20p 386861
24/05/2023 307.60p 311.40p 297.60p 300.40p 1872153
23/05/2023 305.80p 315.60p 304.54p 314.40p 367891
22/05/2023 304.20p 305.60p 299.20p 305.00p 383352
19/05/2023 296.20p 302.80p 296.20p 299.20p 470363
18/05/2023 291.80p 297.20p 287.67p 297.20p 406215
17/05/2023 286.60p 292.20p 286.00p 290.00p 276759
16/05/2023 291.00p 297.42p 286.94p 287.60p 266002
15/05/2023 292.80p 295.80p 289.00p 293.60p 222313
12/05/2023 288.00p 292.40p 286.80p 289.80p 496136
11/05/2023 280.00p 288.00p 279.60p 287.20p 968521
10/05/2023 273.60p 287.36p 271.00p 285.00p 716514
09/05/2023 250.00p 281.51p 249.20p 272.00p 10072786
05/05/2023 289.60p 299.60p 287.85p 298.00p 994079
04/05/2023 289.20p 296.20p 287.60p 287.60p 401547
03/05/2023 299.20p 300.60p 294.40p 295.00p 245312
02/05/2023 308.20p 308.80p 298.00p 298.00p 468328
28/04/2023 298.20p 303.80p 293.40p 300.60p 599240
27/04/2023 301.80p 305.00p 296.40p 298.20p 696317

*Close Price adjusted for both dividends and splits