Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
01/10/2021 737.50p 746.50p 731.00p 732.50p 230998
30/09/2021 761.00p 763.50p 746.00p 746.00p 394511
29/09/2021 733.50p 759.00p 726.77p 753.50p 327302
28/09/2021 746.00p 746.00p 731.00p 734.50p 268570
27/09/2021 771.00p 774.50p 743.32p 746.00p 141038
24/09/2021 773.00p 791.00p 761.85p 763.50p 123273
23/09/2021 793.50p 793.50p 769.50p 774.50p 175456
22/09/2021 769.50p 791.50p 769.50p 786.50p 433477
21/09/2021 796.00p 796.00p 774.27p 780.50p 287368
20/09/2021 801.00p 804.50p 783.00p 786.50p 539536
17/09/2021 822.50p 828.00p 805.50p 807.00p 405066
16/09/2021 792.00p 819.50p 792.00p 819.50p 229848
15/09/2021 788.00p 815.00p 788.00p 807.00p 133160
14/09/2021 815.50p 817.50p 805.50p 807.50p 103573
13/09/2021 818.50p 830.50p 810.00p 815.00p 104176
10/09/2021 792.50p 818.00p 792.50p 811.50p 102707
09/09/2021 807.00p 816.00p 800.00p 813.50p 139296
08/09/2021 825.00p 843.97p 818.00p 818.00p 444077
07/09/2021 845.00p 846.00p 836.50p 845.00p 254920
06/09/2021 857.00p 857.00p 834.00p 840.50p 217204
03/09/2021 831.00p 844.30p 827.72p 839.50p 428517
02/09/2021 818.00p 839.16p 814.45p 834.00p 234156
01/09/2021 806.00p 824.00p 806.00p 824.00p 565505
31/08/2021 801.50p 814.00p 798.50p 808.50p 249737
30/08/2021 795.00p 803.00p 793.00p 801.50p 243381
27/08/2021 795.00p 803.00p 793.00p 801.50p 243381
26/08/2021 787.50p 802.00p 777.50p 799.50p 207880
25/08/2021 783.00p 796.00p 779.50p 784.50p 130936
24/08/2021 774.00p 783.00p 767.50p 780.50p 399056
23/08/2021 780.00p 780.00p 763.00p 773.00p 149143
20/08/2021 774.00p 792.50p 767.00p 767.00p 417061
19/08/2021 759.50p 801.00p 753.00p 786.50p 656772
18/08/2021 749.50p 764.50p 746.00p 756.50p 158292
17/08/2021 742.50p 755.50p 741.50p 745.50p 174593
16/08/2021 746.00p 751.50p 743.00p 743.50p 93838
13/08/2021 771.00p 771.00p 745.74p 750.50p 162219
12/08/2021 750.00p 755.35p 743.85p 751.50p 202943
11/08/2021 737.00p 748.00p 733.50p 746.50p 176559
10/08/2021 738.00p 739.00p 731.50p 733.00p 125890
09/08/2021 731.00p 744.00p 728.00p 737.00p 130887
06/08/2021 738.00p 749.50p 732.50p 740.00p 109864
05/08/2021 738.50p 750.00p 736.51p 746.50p 192713
04/08/2021 735.50p 745.00p 731.00p 739.00p 138395
03/08/2021 724.50p 736.50p 720.50p 734.50p 126151
02/08/2021 732.00p 738.50p 720.44p 727.00p 125145
30/07/2021 733.50p 733.50p 712.00p 730.50p 159819
29/07/2021 735.00p 735.00p 717.50p 727.00p 130656
28/07/2021 745.00p 745.90p 726.00p 734.50p 294860
27/07/2021 750.00p 750.00p 726.80p 734.00p 115728
26/07/2021 726.50p 743.17p 726.50p 737.50p 94945
23/07/2021 740.00p 741.50p 732.50p 737.00p 129705
22/07/2021 728.50p 735.50p 725.50p 733.00p 155883
21/07/2021 702.50p 727.50p 702.50p 725.00p 132077
20/07/2021 712.00p 724.00p 711.00p 719.50p 328579
19/07/2021 710.50p 718.50p 709.00p 715.00p 810629
16/07/2021 724.50p 727.50p 721.00p 722.00p 199112
15/07/2021 725.00p 732.50p 717.50p 724.50p 245499
14/07/2021 743.50p 743.50p 721.50p 724.50p 117196
13/07/2021 720.00p 730.50p 717.00p 730.50p 193893
12/07/2021 730.00p 730.00p 718.50p 720.00p 144255
09/07/2021 701.00p 725.50p 701.00p 723.00p 191745
08/07/2021 720.50p 723.50p 711.50p 716.00p 170165
07/07/2021 719.00p 726.50p 712.50p 725.50p 233436
06/07/2021 695.00p 719.11p 695.00p 713.00p 302216
05/07/2021 707.50p 717.50p 695.50p 712.00p 215214
02/07/2021 677.00p 705.00p 677.00p 699.00p 183182
01/07/2021 690.50p 701.50p 689.50p 695.50p 434134
30/06/2021 683.00p 689.50p 683.00p 686.00p 846936
29/06/2021 663.50p 686.50p 663.50p 684.00p 288390
28/06/2021 687.50p 687.50p 672.50p 676.00p 241548
25/06/2021 672.00p 681.50p 662.73p 678.50p 291668
24/06/2021 683.00p 686.00p 667.00p 667.00p 246973
23/06/2021 682.00p 686.50p 674.50p 677.00p 234539
22/06/2021 663.00p 687.50p 663.00p 683.00p 192410
21/06/2021 665.00p 681.00p 659.50p 680.50p 301209
18/06/2021 690.50p 690.50p 668.50p 668.50p 602384
17/06/2021 655.50p 687.50p 655.50p 685.50p 310671
16/06/2021 680.00p 680.00p 664.00p 672.50p 266850
15/06/2021 682.50p 691.00p 673.00p 673.50p 218706
14/06/2021 693.00p 695.50p 674.00p 680.00p 260469
11/06/2021 693.50p 693.50p 683.00p 684.50p 240909
10/06/2021 694.50p 697.00p 680.00p 687.50p 264623
09/06/2021 710.00p 710.51p 695.00p 695.50p 264739
08/06/2021 726.00p 726.00p 706.50p 711.50p 183643
07/06/2021 734.50p 742.00p 716.50p 720.50p 145613
04/06/2021 725.00p 737.00p 710.50p 726.50p 282179
03/06/2021 748.50p 748.50p 712.00p 712.00p 119093
02/06/2021 721.50p 736.50p 721.50p 730.00p 155736
01/06/2021 757.50p 757.50p 726.50p 728.50p 286122
31/05/2021 734.00p 758.00p 734.00p 736.00p 187468
28/05/2021 734.00p 758.00p 734.00p 736.00p 187468
27/05/2021 779.00p 779.00p 750.00p 751.50p 434011
26/05/2021 760.00p 770.50p 744.50p 766.00p 192187
25/05/2021 738.50p 749.50p 737.50p 747.00p 280473
24/05/2021 723.50p 739.00p 723.50p 739.00p 51539
21/05/2021 723.50p 743.00p 723.50p 741.50p 203512
20/05/2021 753.00p 753.00p 732.50p 738.50p 102842
19/05/2021 733.00p 748.00p 731.51p 746.00p 196001
18/05/2021 752.00p 752.00p 736.50p 745.00p 121629
17/05/2021 743.50p 743.50p 727.50p 737.00p 172705
14/05/2021 741.00p 741.00p 727.50p 729.50p 170724
13/05/2021 723.50p 723.85p 710.00p 736.00p 151065
12/05/2021 741.50p 772.00p 728.20p 730.00p 850544
11/05/2021 721.50p 729.00p 712.00p 722.50p 629494
10/05/2021 730.50p 735.86p 720.00p 732.00p 265315
07/05/2021 718.50p 724.00p 699.76p 724.00p 294531
06/05/2021 728.00p 728.00p 711.00p 712.00p 928443
05/05/2021 710.00p 731.50p 710.00p 718.00p 165688
04/05/2021 716.50p 738.50p 716.50p 723.00p 2145242
03/05/2021 740.00p 745.00p 727.00p 727.00p 585954
30/04/2021 740.00p 745.00p 727.00p 727.00p 585954
29/04/2021 745.00p 751.50p 737.00p 740.50p 302643
28/04/2021 762.50p 762.50p 742.90p 745.00p 633793
27/04/2021 760.00p 760.00p 743.00p 743.00p 220099
26/04/2021 745.00p 745.11p 732.00p 744.00p 95044
23/04/2021 735.00p 735.00p 724.00p 728.00p 141819
22/04/2021 734.50p 738.00p 721.00p 729.50p 187571
21/04/2021 739.00p 742.00p 720.00p 723.50p 398090
20/04/2021 738.00p 738.00p 720.00p 722.00p 165544
19/04/2021 722.50p 742.50p 718.71p 728.50p 241800
16/04/2021 721.00p 736.38p 721.00p 736.00p 142013
15/04/2021 733.00p 733.00p 717.60p 728.50p 1064651
14/04/2021 705.50p 718.50p 703.00p 718.50p 1688706
13/04/2021 710.00p 722.00p 703.50p 703.50p 397532
12/04/2021 715.50p 723.00p 699.50p 716.00p 292055
09/04/2021 704.00p 713.50p 687.00p 709.00p 388497
08/04/2021 683.00p 700.50p 681.32p 693.50p 246867
07/04/2021 689.00p 700.00p 685.00p 696.50p 193110
06/04/2021 696.50p 697.50p 685.00p 685.00p 138483
02/04/2021 672.50p 695.16p 672.50p 686.00p 311706
01/04/2021 672.50p 695.16p 672.50p 686.00p 311706
31/03/2021 703.50p 704.00p 684.50p 684.50p 199390
30/03/2021 699.00p 702.50p 683.89p 689.50p 115183
29/03/2021 701.00p 705.50p 686.00p 689.00p 230080
26/03/2021 679.00p 704.00p 679.00p 702.00p 357477
25/03/2021 674.00p 692.00p 674.00p 687.00p 445737
24/03/2021 668.00p 687.50p 668.00p 683.00p 320216
23/03/2021 665.00p 687.00p 665.00p 675.50p 524598
22/03/2021 680.50p 686.12p 671.50p 676.50p 223321
19/03/2021 690.00p 690.00p 673.50p 679.50p 806625
18/03/2021 680.50p 696.00p 680.50p 687.00p 650491
17/03/2021 714.50p 714.50p 684.00p 692.00p 282226
16/03/2021 699.50p 707.00p 679.50p 707.00p 550323
15/03/2021 728.50p 731.00p 682.00p 682.00p 452433
12/03/2021 757.50p 773.00p 714.00p 715.50p 359811
11/03/2021 690.00p 774.50p 690.00p 755.50p 1317130
10/03/2021 697.50p 704.36p 685.00p 698.00p 189614
09/03/2021 698.50p 719.50p 696.00p 702.00p 217057
08/03/2021 698.00p 701.00p 678.99p 700.00p 205762
05/03/2021 687.00p 691.28p 677.50p 684.00p 759355
04/03/2021 715.50p 715.50p 693.00p 693.00p 269451
03/03/2021 712.00p 716.50p 696.00p 703.00p 221560
02/03/2021 703.00p 703.00p 688.13p 696.50p 234674
01/03/2021 690.00p 700.50p 680.00p 688.50p 340143
26/02/2021 671.00p 688.00p 671.00p 682.00p 392956
25/02/2021 685.00p 686.50p 665.00p 681.00p 889499
24/02/2021 659.50p 680.50p 644.00p 673.00p 418275
23/02/2021 640.00p 654.00p 637.50p 645.00p 207452
22/02/2021 650.50p 650.50p 635.50p 640.00p 139936
19/02/2021 623.00p 648.00p 623.00p 643.50p 435610
18/02/2021 642.50p 660.50p 632.50p 635.50p 187665
17/02/2021 680.50p 683.50p 652.00p 653.50p 821465
16/02/2021 681.50p 683.50p 672.50p 677.00p 384800
15/02/2021 682.00p 682.00p 662.00p 677.00p 338486
12/02/2021 656.00p 660.00p 645.50p 658.00p 129650
11/02/2021 657.00p 660.50p 641.00p 652.50p 203122
10/02/2021 662.00p 669.50p 643.00p 656.00p 250726
09/02/2021 662.00p 666.50p 655.00p 656.50p 225855
08/02/2021 665.50p 666.50p 657.50p 659.00p 92645
05/02/2021 671.00p 671.00p 654.17p 658.50p 183753
04/02/2021 663.00p 665.50p 649.00p 657.50p 194653
03/02/2021 663.50p 663.50p 645.50p 650.00p 182381
02/02/2021 652.50p 667.00p 642.50p 653.50p 189060
01/02/2021 666.50p 666.50p 649.00p 651.00p 278558
29/01/2021 633.50p 653.00p 633.50p 649.50p 362489
28/01/2021 618.50p 646.00p 609.78p 640.50p 314458
27/01/2021 662.50p 662.50p 621.50p 628.00p 174567
26/01/2021 649.00p 654.52p 642.50p 645.00p 127523
25/01/2021 678.00p 696.50p 645.50p 645.50p 257933
22/01/2021 696.00p 696.00p 669.50p 677.00p 374335
21/01/2021 679.50p 692.00p 673.50p 681.50p 211983
20/01/2021 663.50p 677.00p 660.62p 675.50p 327503
19/01/2021 680.00p 680.00p 658.00p 661.50p 196110
18/01/2021 681.50p 690.00p 664.50p 667.50p 130204
15/01/2021 700.00p 700.00p 657.50p 681.00p 276112
14/01/2021 674.00p 705.00p 674.00p 689.00p 318546
13/01/2021 734.00p 742.00p 685.50p 687.50p 387583
12/01/2021 708.50p 725.00p 703.00p 716.00p 292102
11/01/2021 769.50p 769.50p 722.00p 722.00p 336548
08/01/2021 761.00p 771.50p 747.50p 753.00p 170665
07/01/2021 763.00p 768.00p 751.00p 756.50p 167607
06/01/2021 747.50p 755.00p 732.50p 755.00p 128717
05/01/2021 720.50p 757.00p 720.50p 739.50p 189877
04/01/2021 760.00p 763.00p 734.00p 740.50p 167459
31/12/2020 745.50p 753.50p 741.00p 747.50p 56364
30/12/2020 757.00p 772.00p 748.50p 753.00p 82012
29/12/2020 757.00p 775.32p 746.05p 758.50p 213082
28/12/2020 734.50p 743.00p 727.50p 741.00p 63278
24/12/2020 734.50p 743.00p 727.50p 741.00p 63278
23/12/2020 719.00p 731.50p 703.50p 729.50p 128184

*Close Price adjusted for both dividends and splits