Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits