Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/04/2023 302.00p 306.00p 298.60p 306.00p 320124
25/04/2023 302.80p 304.80p 300.20p 303.20p 221271
24/04/2023 306.00p 315.60p 303.70p 306.80p 210740
21/04/2023 309.00p 315.40p 306.60p 311.60p 228511
20/04/2023 322.00p 325.80p 310.80p 312.00p 328034
19/04/2023 324.00p 329.40p 321.00p 324.60p 834012
18/04/2023 333.40p 333.40p 323.80p 333.00p 753870
17/04/2023 323.40p 329.60p 320.61p 325.40p 675988
14/04/2023 319.20p 328.20p 316.00p 326.60p 436799
13/04/2023 312.80p 320.40p 310.70p 318.80p 778617
12/04/2023 309.60p 313.47p 307.40p 311.20p 332081
11/04/2023 301.40p 312.00p 297.11p 310.20p 407578
06/04/2023 293.20p 302.00p 293.20p 300.80p 262188
05/04/2023 308.40p 312.20p 297.80p 299.60p 436784
04/04/2023 319.80p 319.80p 309.80p 310.00p 374085
03/04/2023 319.80p 319.80p 311.40p 312.40p 284984
31/03/2023 318.20p 318.20p 309.00p 313.20p 412794
30/03/2023 305.00p 313.00p 305.00p 310.60p 467415
29/03/2023 298.00p 299.00p 288.20p 297.60p 1291376
28/03/2023 298.00p 298.00p 286.40p 289.00p 568482
27/03/2023 300.00p 301.00p 294.80p 294.80p 393238
24/03/2023 299.20p 302.20p 293.40p 298.20p 967189
23/03/2023 301.80p 304.20p 297.40p 301.60p 1631582
22/03/2023 300.40p 306.20p 300.40p 301.00p 1221221
21/03/2023 311.40p 319.20p 301.60p 301.60p 359644
20/03/2023 309.60p 317.80p 298.80p 313.20p 393243
17/03/2023 303.00p 312.80p 295.80p 310.80p 1337734
16/03/2023 296.40p 302.00p 287.40p 301.80p 1784942
15/03/2023 303.80p 303.80p 283.80p 293.80p 1215612
14/03/2023 303.60p 305.60p 294.40p 299.40p 396896
13/03/2023 305.40p 309.00p 291.20p 296.20p 448191
10/03/2023 302.40p 306.20p 295.70p 306.20p 970211
09/03/2023 306.80p 310.20p 303.40p 308.80p 601359
08/03/2023 315.00p 317.20p 306.10p 307.00p 558399
07/03/2023 324.00p 324.55p 313.80p 315.40p 408448
06/03/2023 325.20p 333.60p 317.60p 320.40p 765272
03/03/2023 330.00p 336.00p 330.00p 332.80p 151508
02/03/2023 331.60p 338.40p 325.40p 331.40p 271436
01/03/2023 333.40p 340.00p 329.40p 332.00p 232981
28/02/2023 340.00p 340.00p 332.00p 335.40p 778955
27/02/2023 337.20p 341.00p 332.20p 340.60p 429353
24/02/2023 350.80p 350.80p 335.60p 335.60p 871326
23/02/2023 328.60p 344.60p 328.60p 343.00p 379535
22/02/2023 330.60p 335.40p 321.60p 332.00p 790311
21/02/2023 337.80p 345.80p 329.40p 331.60p 716923
20/02/2023 346.40p 347.00p 339.30p 343.00p 325680
17/02/2023 342.80p 345.00p 339.20p 339.20p 456031
16/02/2023 349.80p 349.80p 341.60p 343.40p 712766
15/02/2023 333.20p 346.20p 333.20p 342.00p 484765
14/02/2023 342.00p 345.80p 338.60p 338.60p 383693
13/02/2023 342.00p 344.40p 339.40p 340.80p 523863
10/02/2023 351.20p 361.60p 342.47p 343.00p 1414212
09/02/2023 350.20p 356.60p 348.20p 355.00p 192378
08/02/2023 351.20p 358.60p 349.20p 350.00p 291541
07/02/2023 348.00p 352.20p 343.00p 347.80p 441701
06/02/2023 355.60p 358.80p 346.80p 352.20p 431523
03/02/2023 360.00p 368.40p 354.40p 357.00p 973326
02/02/2023 345.60p 368.20p 343.80p 366.60p 1901028
01/02/2023 335.20p 351.60p 335.20p 343.60p 935580
31/01/2023 338.80p 342.00p 330.80p 339.80p 359345
30/01/2023 335.00p 341.80p 332.40p 340.00p 240094
27/01/2023 335.60p 345.80p 331.00p 343.60p 750087
26/01/2023 342.40p 350.60p 335.38p 338.60p 691274
25/01/2023 344.40p 346.60p 336.20p 340.00p 1500301
24/01/2023 334.20p 344.60p 334.20p 342.80p 602783
23/01/2023 325.20p 337.60p 325.20p 337.60p 513122
20/01/2023 342.40p 344.20p 326.20p 331.40p 744049
19/01/2023 318.00p 334.80p 309.00p 333.00p 374041
18/01/2023 313.00p 318.80p 310.00p 314.60p 379716
17/01/2023 313.80p 320.00p 309.20p 314.60p 625634
16/01/2023 315.40p 320.40p 308.80p 314.80p 347039
13/01/2023 327.40p 327.40p 317.40p 322.80p 260341
12/01/2023 319.00p 324.40p 310.60p 321.00p 655859
11/01/2023 311.00p 313.40p 306.00p 311.80p 876690
10/01/2023 307.40p 313.00p 307.40p 310.20p 616787
09/01/2023 314.00p 314.00p 304.40p 308.00p 233554
06/01/2023 311.60p 311.60p 300.40p 307.00p 205424
05/01/2023 298.40p 306.25p 289.80p 305.40p 268661
04/01/2023 286.00p 292.40p 283.80p 292.00p 318503
03/01/2023 271.20p 286.00p 271.20p 282.60p 302249
30/12/2022 280.80p 281.40p 273.20p 273.20p 96925
29/12/2022 284.20p 284.20p 273.60p 279.60p 137564
28/12/2022 283.00p 283.00p 274.60p 277.40p 170235
23/12/2022 266.40p 277.40p 266.20p 277.40p 67796
22/12/2022 262.80p 272.20p 262.80p 268.00p 367310
21/12/2022 267.00p 279.40p 264.60p 264.60p 339937
20/12/2022 273.40p 279.65p 265.80p 267.80p 1991662
19/12/2022 273.20p 281.80p 272.80p 277.80p 243324
16/12/2022 286.80p 287.20p 270.80p 275.40p 1168821
15/12/2022 288.00p 292.00p 283.80p 286.20p 718106
14/12/2022 281.00p 293.20p 279.00p 290.60p 440625
13/12/2022 266.60p 287.60p 266.60p 281.20p 653624
12/12/2022 279.60p 279.80p 270.40p 272.80p 304640
09/12/2022 278.00p 282.00p 274.76p 280.80p 139661
08/12/2022 275.60p 278.40p 272.40p 274.80p 266821
07/12/2022 282.40p 290.00p 275.40p 275.40p 441365
06/12/2022 288.00p 289.20p 279.40p 283.00p 393984
05/12/2022 284.40p 290.40p 284.40p 286.20p 286010
02/12/2022 281.20p 297.10p 278.31p 288.80p 284299
01/12/2022 288.80p 299.00p 286.40p 288.80p 483125
30/11/2022 294.80p 294.80p 286.20p 290.00p 824994
29/11/2022 288.80p 292.40p 285.40p 285.40p 352318
28/11/2022 290.80p 295.80p 286.40p 286.40p 201217
25/11/2022 299.80p 299.80p 288.00p 296.20p 258640
24/11/2022 296.00p 299.20p 290.60p 292.60p 180722
23/11/2022 288.00p 292.77p 285.00p 290.20p 216381
22/11/2022 287.20p 292.00p 285.20p 289.40p 344406
21/11/2022 290.00p 295.00p 285.20p 289.60p 260775
18/11/2022 280.40p 290.00p 277.40p 288.80p 2244690
17/11/2022 286.20p 287.04p 278.80p 279.80p 466939
16/11/2022 292.80p 300.00p 273.40p 284.80p 1022893
15/11/2022 292.60p 305.40p 292.60p 296.80p 1580616
14/11/2022 298.40p 304.40p 296.50p 301.40p 459936
11/11/2022 278.80p 302.80p 278.80p 300.20p 389444
10/11/2022 267.00p 287.40p 261.20p 286.00p 323950
09/11/2022 269.00p 272.10p 264.00p 268.00p 229133
08/11/2022 260.40p 270.00p 259.80p 269.00p 196735
07/11/2022 257.20p 270.00p 251.60p 263.40p 2652458
04/11/2022 254.80p 257.60p 246.40p 255.00p 446745
03/11/2022 252.20p 257.60p 246.90p 251.60p 843368
02/11/2022 263.20p 263.20p 251.00p 252.40p 689064
01/11/2022 255.40p 264.20p 252.00p 257.40p 1385582
31/10/2022 252.60p 255.40p 248.20p 252.40p 293820
28/10/2022 247.40p 256.80p 246.40p 252.20p 268526
27/10/2022 253.60p 256.20p 243.80p 253.60p 307492
26/10/2022 249.20p 256.00p 245.60p 251.60p 429584
25/10/2022 235.20p 245.80p 232.30p 244.40p 473469
24/10/2022 239.60p 239.60p 229.60p 233.00p 851976
21/10/2022 247.20p 247.20p 227.80p 233.00p 561172
20/10/2022 240.20p 244.60p 238.80p 243.60p 456159
19/10/2022 246.00p 254.40p 241.40p 245.40p 409551
18/10/2022 236.20p 245.00p 234.00p 245.00p 883184
17/10/2022 227.40p 241.77p 225.92p 234.00p 739649
14/10/2022 231.40p 232.80p 223.40p 225.40p 1233518
13/10/2022 235.60p 236.20p 219.12p 226.40p 701367
12/10/2022 240.00p 244.60p 228.40p 228.40p 911552
11/10/2022 240.00p 249.00p 238.60p 244.40p 816655
10/10/2022 256.40p 259.30p 246.60p 249.60p 728970
07/10/2022 240.00p 252.20p 216.40p 251.80p 3414248
06/10/2022 303.00p 308.60p 298.60p 302.00p 652140
05/10/2022 308.00p 310.01p 298.80p 302.80p 830063
04/10/2022 297.00p 314.60p 297.00p 307.80p 1524679
03/10/2022 290.00p 294.40p 287.60p 292.80p 1234136
30/09/2022 276.40p 294.80p 276.40p 292.60p 961344
29/09/2022 295.80p 300.81p 275.40p 281.60p 754249
28/09/2022 300.00p 300.00p 286.20p 297.40p 1045258
27/09/2022 313.00p 317.80p 296.60p 300.00p 1255566
26/09/2022 326.00p 326.60p 308.20p 313.00p 495072
23/09/2022 324.60p 330.50p 322.40p 324.20p 1532116
22/09/2022 340.00p 342.00p 324.80p 325.00p 321033
21/09/2022 318.80p 344.20p 318.80p 336.20p 899769
20/09/2022 329.40p 341.60p 325.40p 327.80p 715798
19/09/2022 325.20p 343.20p 321.60p 343.20p 1720432
16/09/2022 325.20p 343.20p 321.60p 343.20p 1720432
15/09/2022 325.20p 331.40p 323.80p 328.40p 494200
14/09/2022 323.40p 323.80p 313.60p 320.40p 662799
13/09/2022 331.20p 341.00p 322.40p 322.40p 475799
12/09/2022 325.60p 341.60p 325.60p 340.00p 383109
09/09/2022 324.60p 328.40p 321.00p 326.20p 427607
08/09/2022 319.00p 326.40p 316.00p 322.60p 498986
07/09/2022 318.60p 323.71p 315.60p 322.60p 437669
06/09/2022 327.00p 334.60p 319.40p 323.00p 534780
05/09/2022 336.40p 338.45p 323.80p 325.20p 551638
02/09/2022 320.80p 332.80p 312.80p 332.80p 523416
01/09/2022 335.80p 335.80p 318.00p 319.00p 490428
31/08/2022 341.60p 345.40p 329.00p 334.60p 886531
30/08/2022 338.00p 356.00p 335.60p 340.80p 470171
29/08/2022 348.20p 350.01p 337.20p 337.20p 360887
26/08/2022 348.20p 350.01p 337.20p 337.20p 360424
25/08/2022 335.80p 350.20p 333.40p 345.00p 685660
24/08/2022 355.60p 357.60p 340.15p 341.80p 901495
23/08/2022 355.00p 368.37p 349.40p 353.20p 664556
22/08/2022 381.80p 383.84p 359.00p 364.00p 742955
19/08/2022 413.80p 417.01p 377.40p 379.00p 1296817
18/08/2022 462.00p 462.00p 422.00p 422.00p 541765
17/08/2022 465.00p 469.60p 453.00p 455.20p 393073
16/08/2022 472.40p 480.00p 466.60p 468.80p 216226
15/08/2022 470.60p 481.40p 470.60p 477.00p 241356
12/08/2022 472.40p 478.80p 472.40p 477.80p 426599
11/08/2022 489.80p 489.80p 472.40p 475.60p 333236
10/08/2022 472.00p 479.40p 461.20p 478.20p 448679
09/08/2022 474.40p 476.80p 465.60p 465.60p 353852
08/08/2022 476.80p 476.80p 464.80p 470.00p 354708
05/08/2022 482.60p 490.80p 465.40p 465.60p 337273
04/08/2022 484.20p 489.40p 481.40p 484.40p 109940
03/08/2022 475.00p 486.00p 475.00p 486.00p 218840
02/08/2022 487.60p 493.80p 477.80p 479.80p 134840
01/08/2022 497.00p 499.80p 489.20p 495.20p 120366
29/07/2022 469.60p 497.60p 469.60p 495.00p 189887
28/07/2022 466.60p 482.10p 466.60p 479.40p 411267
27/07/2022 469.40p 477.20p 466.80p 472.00p 506097
26/07/2022 490.00p 490.00p 465.00p 469.20p 272318
25/07/2022 485.20p 490.20p 481.60p 485.40p 105161
22/07/2022 482.20p 491.07p 482.20p 487.00p 291205
21/07/2022 484.60p 487.40p 478.80p 487.40p 134470
20/07/2022 484.60p 484.60p 477.60p 479.00p 227161
19/07/2022 457.80p 480.00p 457.80p 478.80p 105646
18/07/2022 468.60p 477.80p 467.80p 470.00p 169919
15/07/2022 458.60p 467.60p 457.20p 466.60p 186002
14/07/2022 448.60p 456.00p 447.80p 455.60p 266614

*Close Price adjusted for both dividends and splits