Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/03/2020 631.00p 648.50p 594.50p 631.00p 726411
13/03/2020 684.50p 708.50p 658.00p 674.50p 604829
12/03/2020 698.50p 698.50p 610.70p 665.50p 674287
11/03/2020 680.00p 699.00p 665.50p 684.00p 707546
10/03/2020 680.00p 686.00p 661.00p 667.00p 458415
09/03/2020 697.00p 697.00p 647.80p 667.00p 580073
06/03/2020 701.50p 712.00p 686.80p 707.50p 296171
05/03/2020 710.00p 733.00p 709.00p 716.00p 201768
04/03/2020 742.50p 742.50p 715.00p 721.50p 236569
03/03/2020 726.00p 739.50p 722.50p 726.00p 256545
02/03/2020 743.50p 746.00p 703.50p 710.00p 330256
28/02/2020 732.00p 734.50p 709.50p 727.00p 640652
27/02/2020 767.00p 770.00p 738.91p 749.50p 671696
26/02/2020 791.50p 791.50p 761.00p 780.00p 400233
25/02/2020 814.00p 814.00p 783.50p 787.50p 274676
24/02/2020 824.50p 825.00p 798.32p 808.50p 194038
21/02/2020 852.00p 852.00p 826.00p 827.50p 195897
20/02/2020 838.50p 854.50p 838.50p 845.00p 202297
19/02/2020 838.50p 857.50p 836.90p 854.50p 230991
18/02/2020 833.00p 850.00p 830.65p 845.00p 239075
17/02/2020 850.00p 850.00p 837.00p 844.50p 210609
14/02/2020 839.50p 843.50p 831.50p 840.50p 505111
13/02/2020 848.50p 848.50p 830.50p 838.00p 437955
12/02/2020 843.50p 856.00p 838.00p 844.00p 195130
11/02/2020 832.50p 846.00p 827.10p 840.50p 194301
10/02/2020 828.50p 834.50p 822.00p 826.00p 127676
07/02/2020 806.50p 820.50p 806.50p 819.50p 198576
06/02/2020 827.50p 829.50p 812.06p 817.50p 320488
05/02/2020 812.00p 818.00p 802.50p 812.00p 620108
04/02/2020 808.50p 811.50p 799.00p 803.00p 507043
03/02/2020 784.50p 794.00p 780.50p 792.00p 682674
31/01/2020 795.00p 798.50p 786.00p 789.50p 255977
30/01/2020 790.50p 794.50p 779.90p 785.50p 201375
29/01/2020 784.50p 793.50p 784.00p 789.00p 263205
28/01/2020 788.50p 794.03p 782.00p 788.50p 143907
27/01/2020 798.00p 798.00p 784.00p 784.00p 319528
24/01/2020 794.50p 799.00p 781.00p 797.50p 509604
23/01/2020 766.00p 779.70p 766.00p 777.00p 728200
22/01/2020 784.00p 788.25p 777.50p 780.50p 446804
21/01/2020 780.00p 794.62p 780.00p 784.50p 354813
20/01/2020 805.50p 807.50p 793.50p 793.50p 163412
17/01/2020 778.00p 804.00p 778.00p 801.50p 526205
16/01/2020 834.50p 837.50p 785.50p 787.00p 607358
15/01/2020 815.00p 837.50p 809.50p 831.50p 597625
14/01/2020 805.50p 823.00p 805.50p 817.00p 488054
13/01/2020 824.50p 828.00p 817.50p 820.00p 570063
10/01/2020 820.00p 821.00p 807.50p 816.00p 298290
09/01/2020 850.50p 850.50p 814.00p 819.50p 471414
08/01/2020 841.50p 845.20p 827.50p 828.50p 514507
07/01/2020 832.00p 855.10p 832.00p 848.00p 283322
06/01/2020 846.00p 856.50p 834.00p 850.50p 313870
03/01/2020 851.00p 868.50p 850.50p 856.50p 228982
02/01/2020 867.00p 876.00p 865.74p 876.00p 541825
31/12/2019 870.50p 873.63p 860.00p 860.00p 50140
30/12/2019 870.50p 871.00p 859.00p 864.50p 131612
27/12/2019 863.50p 870.00p 855.55p 868.50p 129677
24/12/2019 851.00p 864.00p 851.00p 864.00p 33500
23/12/2019 846.00p 860.60p 839.31p 857.00p 102734
20/12/2019 846.50p 848.12p 835.50p 841.50p 611991
19/12/2019 820.00p 845.50p 820.00p 841.50p 800530
18/12/2019 868.50p 868.50p 834.00p 836.50p 446322
17/12/2019 868.00p 868.00p 838.50p 865.50p 491641
16/12/2019 798.50p 861.00p 798.50p 855.00p 443135
13/12/2019 818.50p 845.50p 812.50p 821.00p 862991
12/12/2019 764.00p 782.15p 760.00p 779.00p 293254
11/12/2019 758.00p 769.50p 749.50p 769.50p 337124
10/12/2019 773.50p 775.50p 758.50p 763.50p 302122
09/12/2019 773.00p 777.50p 766.50p 770.50p 551412
06/12/2019 791.00p 791.00p 762.00p 770.50p 241127
05/12/2019 773.00p 775.50p 764.50p 775.50p 227421
04/12/2019 789.50p 789.50p 757.00p 768.00p 509375
03/12/2019 780.50p 786.50p 769.50p 774.00p 156532
02/12/2019 772.50p 793.00p 763.50p 770.50p 304584
29/11/2019 819.50p 819.50p 775.50p 779.50p 208548
28/11/2019 791.00p 805.50p 791.00p 804.00p 425101
27/11/2019 786.00p 791.50p 769.00p 791.50p 694201
26/11/2019 763.50p 773.50p 754.00p 768.00p 504789
25/11/2019 737.50p 760.50p 737.50p 759.50p 305019
22/11/2019 737.00p 743.50p 732.50p 743.50p 139951
21/11/2019 736.50p 739.50p 724.50p 734.00p 291003
20/11/2019 739.50p 744.00p 733.00p 743.50p 165039
19/11/2019 730.00p 750.00p 730.00p 748.00p 553600
18/11/2019 728.00p 741.50p 728.00p 733.50p 401731
15/11/2019 727.50p 730.00p 716.50p 730.00p 180199
14/11/2019 721.50p 727.50p 718.50p 726.50p 257782
13/11/2019 731.50p 753.63p 719.10p 725.50p 215413
12/11/2019 733.00p 739.00p 728.32p 729.50p 202011
11/11/2019 737.00p 740.50p 724.83p 727.50p 479678
08/11/2019 736.50p 748.00p 733.48p 742.00p 340668
07/11/2019 723.00p 738.50p 723.00p 737.50p 207478
06/11/2019 727.00p 733.00p 724.00p 726.00p 191042
05/11/2019 709.00p 727.50p 709.00p 727.50p 308059
04/11/2019 713.50p 722.00p 711.00p 722.00p 128618
01/11/2019 717.00p 717.50p 708.50p 717.50p 137459
31/10/2019 719.50p 721.00p 711.50p 711.50p 197334
30/10/2019 710.00p 716.50p 709.00p 713.50p 181356
29/10/2019 703.50p 711.53p 702.50p 707.00p 86207
28/10/2019 704.00p 710.50p 704.00p 709.50p 203109
25/10/2019 692.50p 708.50p 692.50p 706.50p 191511
24/10/2019 718.50p 723.33p 695.00p 702.50p 817456
23/10/2019 738.00p 738.00p 711.00p 715.00p 327602
22/10/2019 717.50p 726.50p 714.00p 723.50p 294921
21/10/2019 730.50p 730.50p 715.00p 719.00p 312202
18/10/2019 731.00p 731.48p 714.00p 722.00p 386202
17/10/2019 717.00p 743.70p 713.33p 721.00p 361228
16/10/2019 728.50p 740.50p 720.00p 740.00p 325710
15/10/2019 723.00p 738.00p 713.00p 728.00p 318051
14/10/2019 736.00p 736.00p 701.00p 716.50p 304115
11/10/2019 670.50p 720.00p 667.04p 720.00p 459295
10/10/2019 671.00p 671.00p 656.23p 666.00p 221272
09/10/2019 653.00p 663.50p 653.00p 656.00p 159638
08/10/2019 681.50p 681.50p 655.00p 662.00p 381824
07/10/2019 668.50p 671.00p 655.00p 670.00p 658729
04/10/2019 676.00p 676.00p 662.00p 667.50p 78237
03/10/2019 651.00p 665.00p 651.00p 663.50p 158150
02/10/2019 665.00p 674.00p 663.00p 663.00p 159030
01/10/2019 678.50p 678.50p 661.00p 671.50p 226645
30/09/2019 676.00p 676.00p 661.50p 662.00p 85206
27/09/2019 664.50p 676.50p 663.50p 667.00p 101557
26/09/2019 644.50p 663.00p 644.50p 661.50p 200436
25/09/2019 658.00p 665.50p 657.00p 659.50p 137835
24/09/2019 655.00p 672.50p 655.00p 665.00p 117870
23/09/2019 655.50p 671.52p 655.50p 670.00p 147156
20/09/2019 675.50p 680.00p 666.37p 672.50p 499076
19/09/2019 688.50p 688.50p 664.00p 667.50p 174996
18/09/2019 662.00p 674.00p 662.00p 671.00p 204311
17/09/2019 664.50p 674.00p 662.00p 664.50p 124398
16/09/2019 682.00p 682.00p 669.50p 671.50p 237977
13/09/2019 665.50p 682.50p 665.50p 682.00p 157876
12/09/2019 666.50p 674.50p 666.50p 671.50p 281460
11/09/2019 664.50p 677.50p 659.00p 667.00p 123862
10/09/2019 667.00p 671.50p 657.50p 663.00p 353796
09/09/2019 681.00p 681.00p 664.00p 666.00p 209349
06/09/2019 677.50p 678.95p 665.50p 674.00p 236099
05/09/2019 678.50p 685.00p 666.50p 681.00p 337293
04/09/2019 696.00p 698.37p 677.00p 680.50p 328510
03/09/2019 683.00p 686.00p 670.00p 686.00p 430216
02/09/2019 689.50p 697.00p 687.00p 687.00p 159049
30/08/2019 695.00p 712.00p 691.00p 694.00p 440057
29/08/2019 680.50p 694.00p 675.00p 692.50p 201653
28/08/2019 695.00p 698.00p 685.00p 685.50p 331526
27/08/2019 694.00p 699.00p 689.50p 696.00p 261413
23/08/2019 679.00p 703.30p 679.00p 695.00p 418866
22/08/2019 672.50p 683.00p 672.50p 683.00p 353776
21/08/2019 668.50p 678.50p 659.50p 678.50p 295447
20/08/2019 650.00p 657.50p 646.50p 655.00p 234695
19/08/2019 648.00p 663.50p 643.50p 645.50p 223754
16/08/2019 622.00p 655.50p 622.00p 654.50p 448571
15/08/2019 625.00p 627.00p 612.50p 616.50p 523739
14/08/2019 623.00p 633.00p 612.00p 615.00p 248661
13/08/2019 613.00p 637.50p 608.12p 633.00p 619494
12/08/2019 633.00p 633.00p 610.00p 610.00p 446101
09/08/2019 600.00p 624.00p 600.00p 622.50p 128292
08/08/2019 622.00p 624.11p 610.50p 616.50p 185568
07/08/2019 608.00p 609.00p 597.00p 605.50p 652220
06/08/2019 630.00p 630.00p 606.00p 607.00p 255437
05/08/2019 615.00p 615.00p 593.00p 608.00p 341192
02/08/2019 616.00p 626.00p 616.00p 619.00p 218936
01/08/2019 626.50p 636.50p 620.00p 626.50p 145047
31/07/2019 630.00p 640.50p 630.00p 636.00p 219885
30/07/2019 644.50p 656.00p 639.00p 639.50p 364710
29/07/2019 638.00p 647.50p 638.00p 647.00p 217516
26/07/2019 650.00p 650.00p 639.50p 641.50p 186114
25/07/2019 653.00p 658.00p 646.00p 650.00p 224797
24/07/2019 649.00p 655.50p 642.50p 653.00p 144994
23/07/2019 650.00p 651.00p 643.50p 647.50p 202060
22/07/2019 623.50p 655.00p 623.50p 645.00p 319481
19/07/2019 640.00p 644.00p 635.00p 641.50p 700724
18/07/2019 645.00p 645.00p 636.00p 637.00p 212043
17/07/2019 648.00p 648.00p 641.00p 643.50p 297348
16/07/2019 645.00p 646.50p 633.25p 644.00p 690322
15/07/2019 638.50p 642.50p 632.00p 640.00p 685925
12/07/2019 642.00p 648.50p 635.50p 638.00p 179730
11/07/2019 624.50p 649.00p 624.50p 637.00p 381304
10/07/2019 650.00p 650.00p 631.50p 642.00p 556962
09/07/2019 648.00p 656.00p 640.00p 640.00p 306549
08/07/2019 660.00p 663.00p 652.00p 654.50p 214210
05/07/2019 665.00p 667.00p 660.00p 664.50p 255989
04/07/2019 675.00p 675.00p 668.00p 669.50p 437536
03/07/2019 674.00p 680.31p 669.33p 671.50p 239591
02/07/2019 679.00p 679.00p 670.00p 675.00p 168508
01/07/2019 687.00p 687.50p 674.00p 675.00p 246694
28/06/2019 680.50p 683.00p 679.50p 682.50p 175675
27/06/2019 677.50p 688.50p 676.00p 678.50p 135444
26/06/2019 679.50p 686.50p 679.50p 686.50p 230578
25/06/2019 691.50p 691.50p 674.50p 684.50p 294062
24/06/2019 681.50p 693.50p 681.50p 690.00p 182416
21/06/2019 671.50p 682.00p 671.50p 682.00p 724112
20/06/2019 665.00p 682.50p 658.00p 679.00p 599587
19/06/2019 649.00p 657.50p 649.00p 657.00p 467877
18/06/2019 645.00p 655.50p 643.50p 654.50p 303816
17/06/2019 635.00p 649.00p 635.00p 648.00p 176368
14/06/2019 650.00p 653.50p 640.50p 642.00p 174988
13/06/2019 638.00p 651.50p 638.00p 651.00p 209811
12/06/2019 640.00p 643.00p 636.00p 643.00p 146417
11/06/2019 639.00p 641.34p 632.50p 640.50p 298892
10/06/2019 645.00p 651.50p 637.00p 640.50p 172228
07/06/2019 641.00p 654.00p 637.50p 647.00p 827755
06/06/2019 631.00p 639.50p 630.50p 637.00p 236451
05/06/2019 635.50p 649.50p 635.38p 644.50p 261156

*Close Price adjusted for both dividends and splits