Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits