Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/07/2022 451.40p 454.00p 444.40p 451.40p 174538
08/07/2022 458.20p 458.20p 443.20p 454.40p 262218
07/07/2022 453.60p 453.60p 446.10p 449.40p 243782
06/07/2022 427.20p 448.80p 427.20p 447.60p 343846
05/07/2022 434.60p 450.00p 428.60p 436.20p 237355
04/07/2022 449.60p 452.00p 442.40p 443.80p 187989
01/07/2022 448.00p 449.80p 438.00p 444.00p 193859
30/06/2022 444.80p 452.20p 439.40p 448.00p 367679
29/06/2022 463.40p 463.40p 448.60p 455.20p 154734
28/06/2022 469.60p 469.60p 457.20p 462.60p 1034798
27/06/2022 457.20p 470.00p 456.63p 461.80p 251485
24/06/2022 439.40p 458.40p 439.19p 458.40p 636682
23/06/2022 445.20p 445.20p 434.20p 441.40p 415229
22/06/2022 443.00p 450.00p 438.40p 446.00p 926820
21/06/2022 450.20p 462.60p 450.20p 450.80p 594919
20/06/2022 470.20p 476.80p 443.60p 450.80p 390918
17/06/2022 487.60p 487.60p 470.20p 471.60p 1453891
16/06/2022 505.00p 505.00p 473.00p 479.60p 814240
15/06/2022 502.50p 503.00p 494.60p 497.40p 1160218
14/06/2022 508.00p 508.00p 487.20p 492.80p 372677
13/06/2022 510.50p 511.65p 493.00p 496.00p 311788
10/06/2022 530.00p 530.00p 513.00p 513.00p 264408
09/06/2022 528.50p 534.50p 525.00p 530.50p 564418
08/06/2022 542.00p 544.00p 535.50p 541.00p 258888
07/06/2022 537.00p 549.50p 537.00p 542.00p 469538
06/06/2022 541.00p 551.00p 541.00p 545.50p 771060
03/06/2022 522.00p 733.00p 522.00p 532.00p 760510
02/06/2022 522.00p 733.00p 522.00p 532.00p 760510
01/06/2022 522.00p 733.00p 522.00p 532.00p 760510
31/05/2022 539.00p 539.00p 528.00p 535.00p 506846
30/05/2022 544.50p 546.50p 533.00p 537.50p 931459
27/05/2022 553.50p 553.50p 538.00p 541.00p 259987
26/05/2022 543.50p 543.50p 528.50p 540.00p 757931
25/05/2022 542.00p 542.00p 527.00p 530.00p 657215
24/05/2022 517.50p 533.50p 517.50p 530.00p 258825
23/05/2022 534.50p 535.00p 525.00p 530.00p 257871
20/05/2022 518.50p 530.65p 516.00p 521.50p 352735
19/05/2022 522.00p 530.50p 513.50p 528.00p 444600
18/05/2022 533.50p 539.00p 522.50p 527.00p 256193
17/05/2022 527.50p 542.00p 527.50p 535.00p 278116
16/05/2022 526.00p 541.50p 526.00p 528.00p 264191
13/05/2022 539.50p 545.50p 536.00p 540.50p 377652
12/05/2022 527.50p 536.50p 518.50p 534.50p 609112
11/05/2022 574.00p 575.50p 522.50p 535.50p 4569446
10/05/2022 576.00p 594.00p 576.00p 589.00p 674404
09/05/2022 589.50p 589.50p 567.50p 577.50p 1112479
06/05/2022 594.00p 594.00p 573.50p 585.00p 640120
05/05/2022 607.00p 618.50p 590.00p 592.50p 306631
04/05/2022 598.00p 606.00p 594.38p 603.50p 287761
03/05/2022 612.00p 614.00p 590.50p 596.00p 1386746
02/05/2022 610.00p 630.00p 606.50p 612.50p 1601840
29/04/2022 610.00p 630.00p 606.50p 612.50p 1600415
28/04/2022 610.00p 655.00p 598.50p 600.00p 254633
27/04/2022 611.50p 618.50p 602.00p 605.00p 489122
26/04/2022 636.00p 636.00p 611.50p 611.50p 389232
25/04/2022 633.00p 638.00p 618.50p 628.00p 346398
22/04/2022 634.50p 650.00p 634.50p 640.00p 405798
21/04/2022 647.50p 652.00p 645.00p 647.00p 168468
20/04/2022 636.00p 652.50p 636.00p 648.00p 215673
19/04/2022 655.00p 657.50p 643.50p 650.00p 225614
18/04/2022 653.50p 655.50p 650.00p 654.00p 162336
15/04/2022 653.50p 655.50p 650.00p 654.00p 162336
14/04/2022 653.50p 655.50p 650.00p 654.00p 162336
13/04/2022 640.00p 650.00p 631.00p 650.00p 397239
12/04/2022 661.50p 663.00p 638.50p 640.00p 569367
11/04/2022 670.00p 680.12p 662.50p 669.00p 148467
08/04/2022 659.00p 678.00p 659.00p 672.50p 208957
07/04/2022 680.00p 690.00p 637.00p 670.00p 1124041
06/04/2022 692.50p 695.50p 682.00p 692.50p 222067
05/04/2022 695.50p 697.00p 685.00p 687.00p 150390
04/04/2022 685.50p 693.50p 680.00p 690.50p 221486
01/04/2022 681.50p 690.50p 681.00p 681.00p 234709
31/03/2022 665.00p 686.00p 665.00p 681.00p 324489
30/03/2022 692.50p 695.00p 677.50p 677.50p 417342
29/03/2022 687.00p 692.50p 678.00p 692.50p 210740
28/03/2022 660.00p 686.00p 660.00p 681.00p 143668
25/03/2022 664.00p 681.00p 664.00p 672.50p 466920
24/03/2022 638.00p 669.00p 638.00p 664.50p 335784
23/03/2022 663.00p 663.92p 643.00p 653.00p 196212
22/03/2022 651.00p 666.00p 651.00p 663.00p 196049
21/03/2022 673.50p 678.50p 658.50p 665.00p 316894
18/03/2022 680.00p 688.50p 660.00p 679.00p 561924
17/03/2022 653.00p 686.50p 650.00p 674.00p 329200
16/03/2022 639.50p 652.50p 630.57p 643.50p 587296
15/03/2022 630.00p 631.50p 616.92p 624.50p 135598
14/03/2022 628.00p 643.00p 614.50p 635.00p 348574
11/03/2022 621.50p 624.50p 604.50p 618.00p 419001
10/03/2022 623.00p 623.00p 596.00p 602.00p 221980
09/03/2022 601.50p 611.00p 591.50p 611.00p 436213
08/03/2022 594.50p 596.50p 571.00p 590.00p 341644
07/03/2022 568.50p 587.50p 540.50p 577.50p 249843
04/03/2022 619.50p 619.50p 573.00p 573.50p 251036
03/03/2022 617.50p 630.50p 603.50p 604.00p 213342
02/03/2022 613.00p 630.00p 611.00p 627.50p 130090
01/03/2022 652.00p 652.00p 613.00p 613.00p 237683
28/02/2022 630.00p 639.00p 616.00p 639.00p 254388
25/02/2022 611.50p 634.50p 611.00p 634.50p 815765
24/02/2022 632.00p 632.00p 599.00p 610.00p 318940
23/02/2022 653.00p 656.62p 632.00p 632.00p 184199
22/02/2022 651.00p 666.90p 648.00p 649.50p 290516
21/02/2022 652.50p 664.00p 649.00p 659.00p 178339
18/02/2022 653.00p 663.50p 650.19p 652.50p 135907
17/02/2022 679.50p 679.50p 653.50p 655.00p 352587
16/02/2022 682.00p 691.00p 670.00p 676.00p 145511
15/02/2022 666.50p 681.00p 666.00p 681.00p 119705
14/02/2022 675.00p 675.00p 663.00p 670.00p 132369
11/02/2022 677.50p 689.50p 677.50p 681.50p 96043
10/02/2022 685.00p 695.50p 681.50p 691.00p 135596
09/02/2022 657.50p 690.00p 657.50p 683.50p 153550
08/02/2022 679.50p 691.00p 671.00p 677.00p 207528
07/02/2022 670.50p 689.00p 670.50p 679.00p 258736
04/02/2022 686.00p 705.00p 681.00p 681.00p 114263
03/02/2022 702.50p 709.00p 699.50p 700.00p 117872
02/02/2022 701.50p 705.00p 697.50p 703.50p 732557
01/02/2022 718.50p 718.50p 691.00p 696.50p 472669
31/01/2022 674.50p 704.50p 674.50p 701.00p 211152
28/01/2022 672.50p 686.50p 672.50p 682.50p 357744
27/01/2022 661.50p 690.00p 661.50p 687.00p 159007
26/01/2022 686.50p 694.00p 677.50p 679.50p 202462
25/01/2022 691.00p 696.00p 675.50p 681.00p 195839
24/01/2022 703.00p 708.50p 676.50p 682.50p 230495
21/01/2022 710.00p 712.00p 698.50p 706.00p 190680
20/01/2022 735.50p 735.50p 706.50p 715.00p 278688
19/01/2022 720.50p 727.50p 702.00p 717.00p 622108
18/01/2022 704.50p 727.00p 692.00p 713.00p 609865
17/01/2022 663.50p 700.50p 663.50p 688.50p 191766
14/01/2022 683.50p 697.50p 680.00p 681.50p 105463
13/01/2022 699.50p 699.50p 673.11p 683.50p 229942
12/01/2022 680.50p 697.50p 668.71p 680.50p 359797
10/01/2022 682.50p 701.50p 680.50p 682.50p 76229
07/01/2022 716.50p 716.50p 692.50p 697.50p 65929
06/01/2022 696.00p 707.00p 695.42p 699.50p 133680
05/01/2022 705.00p 718.00p 703.50p 705.50p 93197
04/01/2022 698.50p 719.00p 698.50p 712.50p 201418
03/01/2022 682.50p 700.82p 682.50p 692.50p 69942
31/12/2021 682.50p 700.82p 682.50p 692.50p 69942
30/12/2021 703.50p 710.50p 698.00p 699.50p 101174
29/12/2021 713.00p 716.00p 700.00p 705.50p 120209
28/12/2021 716.00p 716.55p 701.50p 701.50p 15088
27/12/2021 716.00p 716.55p 701.50p 701.50p 15088
24/12/2021 716.00p 716.55p 701.50p 701.50p 15088
23/12/2021 697.50p 706.50p 688.55p 703.00p 68741
22/12/2021 677.50p 694.00p 675.50p 694.00p 123009
21/12/2021 684.00p 687.00p 677.50p 677.50p 79364
20/12/2021 673.50p 683.00p 668.50p 675.50p 93089
17/12/2021 713.00p 713.00p 688.00p 690.50p 274479
16/12/2021 700.50p 702.50p 692.00p 692.00p 137544
15/12/2021 694.00p 694.00p 685.50p 692.00p 292608
14/12/2021 694.00p 700.50p 682.00p 688.50p 276513
13/12/2021 703.00p 703.00p 692.00p 692.00p 116008
10/12/2021 702.00p 706.50p 698.00p 699.00p 138674
09/12/2021 720.50p 720.50p 706.00p 707.00p 73829
08/12/2021 713.50p 729.50p 713.00p 715.00p 223007
07/12/2021 710.00p 722.50p 707.50p 715.50p 109543
06/12/2021 699.00p 712.50p 695.25p 707.50p 65524
03/12/2021 701.00p 703.19p 690.00p 692.50p 106776
02/12/2021 698.50p 706.50p 696.00p 697.00p 101833
01/12/2021 715.50p 715.50p 697.50p 705.50p 110046
30/11/2021 697.50p 707.00p 693.50p 693.50p 729819
29/11/2021 716.50p 716.50p 701.50p 708.50p 97306
26/11/2021 708.50p 721.00p 701.00p 701.00p 267408
25/11/2021 729.50p 734.00p 723.00p 723.50p 69601
24/11/2021 710.00p 745.00p 710.00p 730.50p 376095
23/11/2021 725.50p 732.50p 722.00p 725.00p 68161
22/11/2021 754.00p 754.00p 729.00p 731.50p 148439
19/11/2021 759.50p 759.50p 732.50p 737.50p 374863
18/11/2021 734.00p 744.00p 730.00p 743.50p 119976
17/11/2021 736.00p 742.00p 714.50p 724.50p 345017
16/11/2021 742.00p 746.50p 736.00p 738.00p 245872
15/11/2021 734.00p 744.00p 733.00p 744.00p 61801
12/11/2021 738.00p 742.50p 733.74p 740.00p 107423
11/11/2021 731.00p 742.00p 729.50p 738.00p 76340
10/11/2021 726.00p 734.00p 726.00p 731.00p 157432
09/11/2021 744.00p 746.00p 729.00p 732.00p 90658
08/11/2021 750.00p 755.50p 737.50p 745.00p 223256
05/11/2021 754.50p 757.00p 737.50p 751.00p 344151
04/11/2021 734.00p 756.00p 724.50p 754.50p 611332
03/11/2021 727.50p 730.00p 709.50p 726.50p 94096
02/11/2021 734.00p 734.00p 710.00p 722.00p 221914
01/11/2021 695.50p 718.00p 695.50p 714.00p 234583
29/10/2021 735.50p 735.50p 708.50p 708.50p 134523
28/10/2021 712.50p 721.00p 712.00p 714.50p 79907
27/10/2021 749.00p 749.00p 714.50p 714.50p 164379
26/10/2021 748.50p 748.50p 724.50p 731.00p 91228
25/10/2021 723.50p 731.50p 713.87p 726.50p 91824
22/10/2021 707.50p 724.20p 696.00p 723.00p 137047
21/10/2021 703.00p 713.50p 702.50p 709.00p 148104
20/10/2021 743.00p 743.00p 718.00p 718.00p 123767
19/10/2021 727.00p 727.00p 717.90p 726.00p 122722
18/10/2021 722.00p 743.50p 718.00p 719.00p 104967
15/10/2021 737.00p 737.00p 719.50p 726.00p 206609
14/10/2021 721.50p 721.50p 708.00p 717.00p 149313
13/10/2021 693.00p 721.00p 693.00p 716.00p 157416
12/10/2021 703.00p 715.12p 703.00p 713.00p 136587
11/10/2021 724.50p 724.50p 698.50p 713.00p 185520
08/10/2021 721.50p 724.00p 705.50p 714.00p 170323
07/10/2021 701.50p 710.00p 692.00p 705.50p 288685
06/10/2021 701.50p 705.00p 689.44p 691.50p 280352
05/10/2021 712.50p 717.00p 703.00p 707.00p 157111
04/10/2021 729.00p 732.50p 711.50p 711.50p 123573

*Close Price adjusted for both dividends and splits