Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/12/2020 734.50p 743.00p 727.50p 741.00p 63278
23/12/2020 719.00p 731.50p 703.50p 729.50p 128184
22/12/2020 707.00p 714.00p 699.00p 707.50p 141118
21/12/2020 707.50p 720.50p 681.50p 697.00p 260926
18/12/2020 721.00p 726.00p 718.00p 725.50p 325329
17/12/2020 722.50p 729.50p 711.48p 725.00p 207739
16/12/2020 698.00p 729.50p 698.00p 714.50p 347189
15/12/2020 686.50p 718.50p 683.24p 717.00p 224313
14/12/2020 683.50p 706.00p 672.00p 686.00p 157961
11/12/2020 710.50p 710.50p 686.50p 686.50p 182206
10/12/2020 705.50p 709.50p 688.00p 700.00p 232880
09/12/2020 728.00p 729.50p 706.00p 707.00p 172086
08/12/2020 732.00p 742.50p 721.50p 721.50p 362913
07/12/2020 757.50p 757.50p 722.00p 734.00p 219057
04/12/2020 732.50p 755.00p 729.00p 740.50p 165550
03/12/2020 726.50p 750.50p 726.50p 742.00p 163349
02/12/2020 719.00p 744.00p 718.50p 739.00p 229146
01/12/2020 726.50p 726.50p 704.00p 726.00p 390354
30/11/2020 704.00p 716.50p 700.00p 708.00p 757974
27/11/2020 736.50p 736.50p 688.50p 705.00p 664985
26/11/2020 740.00p 750.00p 717.00p 721.50p 170757
25/11/2020 768.50p 774.50p 741.00p 749.50p 249962
24/11/2020 770.00p 784.00p 765.00p 765.50p 350824
23/11/2020 779.00p 795.00p 769.00p 777.00p 207280
20/11/2020 780.00p 786.00p 770.00p 777.00p 117521
19/11/2020 767.00p 784.50p 760.48p 774.50p 202617
18/11/2020 746.00p 779.50p 746.00p 773.50p 284059
17/11/2020 815.50p 815.50p 759.50p 764.50p 255689
16/11/2020 802.50p 816.50p 783.00p 792.50p 314281
13/11/2020 774.00p 799.50p 771.00p 794.50p 359316
12/11/2020 781.50p 804.50p 760.50p 781.50p 300217
10/11/2020 749.00p 750.50p 722.00p 744.00p 176153
09/11/2020 719.00p 740.00p 706.50p 726.50p 169805
06/11/2020 719.00p 734.50p 701.50p 708.00p 88430
05/11/2020 709.00p 716.50p 692.50p 711.50p 110501
04/11/2020 677.50p 702.50p 677.50p 698.50p 156314
03/11/2020 691.00p 691.50p 667.50p 689.50p 174318
02/11/2020 669.50p 669.50p 654.50p 663.50p 136602
30/10/2020 657.00p 669.50p 654.00p 669.50p 241808
29/10/2020 679.50p 682.50p 661.50p 665.50p 146207
28/10/2020 681.00p 685.50p 667.00p 675.00p 150321
27/10/2020 710.00p 712.00p 692.50p 699.00p 140373
26/10/2020 717.00p 736.00p 709.00p 712.50p 188767
23/10/2020 697.50p 736.50p 697.24p 727.00p 153333
22/10/2020 728.50p 750.50p 722.00p 725.50p 149341
21/10/2020 721.00p 735.50p 711.50p 727.50p 283729
20/10/2020 718.50p 733.00p 711.50p 725.00p 359209
19/10/2020 730.50p 736.50p 719.00p 723.00p 296712
16/10/2020 737.00p 737.00p 724.00p 728.50p 311384
15/10/2020 723.50p 732.71p 720.00p 725.00p 637562
14/10/2020 726.00p 729.50p 720.00p 726.00p 421500
13/10/2020 719.00p 732.50p 712.00p 720.00p 379432
12/10/2020 703.50p 715.50p 690.50p 713.50p 298159
09/10/2020 697.00p 703.00p 687.50p 701.50p 601872
08/10/2020 676.00p 696.50p 676.00p 690.00p 243411
07/10/2020 685.00p 695.00p 671.50p 690.00p 211561
06/10/2020 664.00p 686.50p 663.10p 686.50p 491946
05/10/2020 664.00p 673.61p 659.50p 665.50p 815914
02/10/2020 644.00p 659.50p 639.80p 658.50p 210462
01/10/2020 646.50p 657.23p 645.00p 651.50p 306646
30/09/2020 627.50p 654.00p 618.00p 653.00p 343604
29/09/2020 659.50p 659.50p 633.00p 633.00p 484072
28/09/2020 651.00p 651.00p 634.00p 644.00p 150921
25/09/2020 642.50p 644.00p 625.50p 640.00p 636388
24/09/2020 593.00p 631.50p 593.00p 628.00p 631667
23/09/2020 588.00p 605.50p 585.50p 602.00p 440471
22/09/2020 555.00p 588.00p 544.50p 582.50p 626588
21/09/2020 610.00p 613.41p 565.00p 569.00p 563604
18/09/2020 618.00p 626.00p 608.50p 617.00p 474938
17/09/2020 610.00p 635.50p 610.00p 623.50p 475368
16/09/2020 613.50p 626.60p 600.00p 618.00p 409323
15/09/2020 683.00p 683.50p 612.50p 612.50p 1354084
14/09/2020 684.00p 693.00p 666.50p 673.00p 109048
11/09/2020 656.50p 693.50p 649.00p 681.50p 208412
10/09/2020 678.50p 680.00p 657.50p 664.00p 171854
09/09/2020 685.50p 685.50p 663.00p 664.00p 138723
08/09/2020 647.00p 671.00p 647.00p 669.00p 121232
07/09/2020 658.00p 680.00p 654.00p 664.00p 957151
04/09/2020 647.00p 664.50p 626.53p 662.00p 501366
03/09/2020 643.50p 654.00p 632.00p 634.00p 292079
02/09/2020 635.00p 645.50p 627.66p 640.00p 323164
01/09/2020 645.50p 645.50p 620.50p 629.00p 252895
31/08/2020 618.00p 636.00p 615.20p 636.00p 437694
28/08/2020 618.00p 636.00p 615.20p 636.00p 437694
27/08/2020 625.50p 639.50p 620.50p 620.50p 311109
26/08/2020 623.00p 630.63p 617.00p 627.00p 373921
25/08/2020 634.50p 654.50p 618.00p 625.00p 198376
24/08/2020 644.50p 651.25p 629.50p 647.50p 157458
21/08/2020 661.50p 661.50p 629.50p 647.50p 74014
20/08/2020 654.50p 654.50p 637.50p 642.50p 52925
19/08/2020 675.00p 675.00p 653.00p 659.00p 111656
18/08/2020 648.50p 671.50p 648.50p 660.00p 116840
17/08/2020 655.50p 682.50p 655.50p 663.00p 97290
14/08/2020 665.00p 684.50p 651.50p 660.50p 147139
13/08/2020 654.00p 674.00p 649.25p 671.00p 131382
12/08/2020 667.50p 674.00p 642.00p 669.00p 140572
11/08/2020 662.50p 694.50p 640.50p 651.50p 171133
10/08/2020 658.00p 663.26p 628.88p 634.00p 193438
07/08/2020 614.50p 655.00p 611.78p 653.50p 260016
06/08/2020 607.50p 624.00p 601.50p 623.50p 191905
05/08/2020 584.00p 614.50p 584.00p 614.50p 139147
04/08/2020 594.00p 594.00p 580.50p 590.00p 125452
03/08/2020 582.00p 599.50p 582.00p 591.00p 214569
31/07/2020 615.00p 615.00p 594.00p 594.50p 240754
30/07/2020 610.00p 610.00p 585.50p 599.00p 441290
29/07/2020 608.00p 608.00p 599.50p 603.50p 189045
28/07/2020 618.50p 623.50p 606.50p 613.00p 231839
27/07/2020 613.00p 617.00p 609.00p 613.00p 94638
24/07/2020 628.00p 628.00p 607.00p 617.50p 137684
23/07/2020 617.50p 632.00p 608.00p 613.50p 101247
22/07/2020 624.50p 627.08p 617.00p 618.00p 82417
21/07/2020 638.50p 641.00p 618.00p 618.00p 90127
20/07/2020 620.50p 639.50p 619.83p 633.50p 107564
17/07/2020 629.00p 629.00p 603.50p 625.50p 209078
16/07/2020 626.00p 642.00p 620.00p 627.00p 380068
15/07/2020 621.00p 626.39p 609.00p 620.00p 99097
14/07/2020 611.00p 616.00p 600.50p 614.00p 196162
13/07/2020 623.00p 623.00p 609.50p 619.00p 84536
10/07/2020 598.50p 621.50p 598.50p 607.50p 200138
09/07/2020 618.00p 618.00p 602.50p 605.50p 184919
08/07/2020 606.50p 613.00p 594.44p 608.50p 242832
07/07/2020 627.50p 628.00p 600.00p 609.00p 266993
06/07/2020 624.00p 636.00p 614.50p 636.00p 99794
03/07/2020 638.00p 638.00p 611.00p 613.50p 127092
02/07/2020 626.50p 633.50p 616.50p 621.50p 97992
01/07/2020 612.50p 624.50p 605.57p 620.00p 123463
30/06/2020 628.50p 642.00p 613.00p 616.00p 207031
29/06/2020 600.50p 634.50p 596.16p 627.50p 205795
26/06/2020 618.50p 626.63p 607.88p 610.50p 355920
25/06/2020 614.00p 618.00p 595.61p 613.50p 125546
24/06/2020 630.00p 636.50p 617.00p 617.50p 244497
23/06/2020 635.50p 639.84p 624.03p 634.50p 379501
22/06/2020 617.50p 632.00p 608.00p 629.50p 218884
19/06/2020 632.50p 641.50p 623.50p 623.50p 292465
18/06/2020 631.00p 635.50p 626.00p 628.50p 241044
17/06/2020 663.00p 663.00p 635.00p 636.00p 188180
16/06/2020 642.00p 661.00p 638.00p 649.50p 163114
15/06/2020 601.50p 630.00p 601.50p 623.50p 259220
12/06/2020 606.50p 632.00p 606.50p 620.00p 233012
11/06/2020 634.00p 642.50p 619.50p 627.00p 202732
10/06/2020 670.00p 680.00p 649.00p 650.00p 385701
09/06/2020 685.00p 695.63p 664.50p 668.00p 267897
08/06/2020 693.00p 713.50p 690.50p 693.00p 392819
05/06/2020 700.50p 711.50p 686.50p 708.00p 254685
04/06/2020 685.00p 694.00p 679.50p 685.00p 395793
03/06/2020 659.50p 689.00p 649.50p 689.00p 350053
02/06/2020 667.50p 667.50p 642.23p 652.00p 165131
01/06/2020 659.00p 659.50p 644.00p 650.00p 116491
29/05/2020 644.00p 657.50p 638.12p 650.00p 358721
28/05/2020 624.50p 644.50p 614.50p 642.50p 215523
27/05/2020 630.00p 630.00p 608.00p 617.00p 327602
26/05/2020 615.50p 620.00p 585.00p 614.50p 321837
25/05/2020 592.00p 601.50p 587.73p 600.50p 164467
22/05/2020 592.00p 601.50p 587.73p 600.50p 164467
21/05/2020 581.50p 603.50p 579.00p 600.00p 190929
20/05/2020 580.00p 587.50p 570.04p 587.50p 150516
19/05/2020 588.00p 604.00p 583.00p 592.00p 261074
18/05/2020 582.50p 594.00p 570.50p 582.50p 258148
15/05/2020 595.50p 595.50p 567.50p 571.50p 205989
14/05/2020 594.50p 600.33p 556.96p 571.50p 317360
13/05/2020 612.00p 625.59p 592.50p 603.00p 491807
12/05/2020 600.00p 626.50p 598.00p 620.00p 349952
11/05/2020 604.00p 618.00p 591.00p 606.00p 405032
08/05/2020 601.50p 602.50p 593.50p 600.00p 302457
07/05/2020 601.50p 602.50p 593.50p 600.00p 302457
06/05/2020 604.00p 612.37p 589.00p 594.00p 179444
05/05/2020 626.00p 626.00p 603.00p 607.00p 197159
04/05/2020 629.00p 634.00p 618.00p 618.50p 234549
01/05/2020 629.00p 644.50p 627.08p 632.50p 278960
30/04/2020 652.00p 657.50p 637.50p 637.50p 223092
29/04/2020 645.50p 660.00p 634.00p 647.00p 250446
28/04/2020 638.00p 652.00p 634.50p 642.50p 211527
27/04/2020 646.50p 653.50p 635.00p 635.00p 595756
24/04/2020 605.00p 637.00p 605.00p 635.50p 428098
23/04/2020 632.00p 632.00p 612.00p 616.50p 248470
22/04/2020 566.00p 612.50p 566.00p 606.00p 871289
21/04/2020 594.00p 608.00p 575.00p 575.00p 290286
20/04/2020 626.00p 632.18p 606.50p 606.50p 207031
17/04/2020 618.00p 625.50p 610.50p 620.00p 283426
16/04/2020 605.50p 614.00p 583.50p 598.00p 684085
15/04/2020 628.50p 628.50p 605.50p 608.50p 321808
14/04/2020 637.50p 657.00p 627.00p 633.50p 425204
09/04/2020 642.50p 661.90p 638.82p 650.00p 980646
08/04/2020 605.50p 644.00p 605.50p 634.00p 752706
07/04/2020 554.00p 619.00p 554.00p 617.50p 802600
06/04/2020 531.50p 562.50p 517.21p 546.00p 253653
03/04/2020 523.00p 531.00p 505.00p 519.50p 590745
02/04/2020 560.50p 560.50p 526.00p 529.50p 180761
01/04/2020 569.50p 584.50p 547.50p 550.50p 720546
31/03/2020 579.00p 592.81p 568.50p 585.50p 440941
30/03/2020 575.50p 577.50p 544.50p 570.50p 497703
27/03/2020 616.00p 629.50p 562.00p 565.00p 452322
26/03/2020 610.50p 635.50p 605.00p 635.50p 506506
25/03/2020 688.00p 699.00p 625.00p 625.00p 560305
24/03/2020 625.00p 696.00p 619.18p 684.50p 471190
23/03/2020 610.50p 630.00p 597.94p 620.50p 299395
20/03/2020 629.00p 648.32p 626.50p 637.50p 548488
19/03/2020 622.00p 637.50p 587.00p 608.50p 994237
18/03/2020 607.00p 634.00p 567.00p 627.50p 685530
17/03/2020 643.00p 658.50p 614.00p 622.50p 507941

*Close Price adjusted for both dividends and splits