Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/03/2025 249.00p 250.00p 243.00p 244.00p 1094568
11/03/2025 245.00p 249.50p 242.00p 243.00p 942029
10/03/2025 244.00p 252.50p 241.50p 243.00p 409249
07/03/2025 242.00p 250.50p 242.00p 250.50p 306685
06/03/2025 238.00p 250.00p 238.00p 247.50p 345192
05/03/2025 235.00p 247.00p 235.00p 243.00p 584684
04/03/2025 243.50p 245.50p 231.50p 233.50p 566224
03/03/2025 246.00p 250.50p 242.50p 245.50p 428687
28/02/2025 243.50p 248.50p 242.00p 245.00p 901659
27/02/2025 252.50p 252.50p 243.90p 245.50p 296840
26/02/2025 247.00p 251.50p 244.00p 250.00p 239918
25/02/2025 238.50p 246.50p 238.50p 243.50p 843146
24/02/2025 247.50p 250.00p 243.50p 243.50p 653105
21/02/2025 247.50p 252.50p 245.00p 245.50p 714067
20/02/2025 243.00p 250.50p 243.00p 247.50p 431967
19/02/2025 251.00p 252.00p 247.00p 249.00p 697893
18/02/2025 254.00p 256.00p 251.00p 251.00p 761810
17/02/2025 265.00p 265.00p 252.00p 253.50p 661301
14/02/2025 260.00p 263.36p 258.00p 258.00p 290759
13/02/2025 256.00p 260.00p 255.73p 259.00p 420404
12/02/2025 260.00p 262.50p 253.00p 256.00p 572815
11/02/2025 257.50p 263.00p 257.50p 258.00p 479993
10/02/2025 259.00p 264.50p 259.00p 263.00p 255298
07/02/2025 269.50p 269.50p 258.00p 260.00p 428755
06/02/2025 253.50p 265.00p 253.50p 262.50p 756768
05/02/2025 260.00p 260.00p 251.50p 256.50p 1022533
04/02/2025 254.00p 261.00p 254.00p 255.00p 670389
03/02/2025 258.00p 261.50p 254.50p 257.00p 990452
31/01/2025 256.00p 263.00p 253.50p 261.00p 1199273
30/01/2025 247.50p 258.00p 247.50p 256.00p 651095
29/01/2025 245.50p 256.00p 245.50p 250.00p 1646287
28/01/2025 240.50p 251.00p 240.50p 251.00p 917261
27/01/2025 242.00p 247.50p 240.00p 247.50p 753390
24/01/2025 244.00p 247.00p 242.00p 243.50p 628334
23/01/2025 238.50p 245.72p 238.50p 244.00p 1018194
22/01/2025 234.00p 244.50p 234.00p 243.50p 1828891
21/01/2025 255.00p 257.50p 231.50p 236.50p 3590172
20/01/2025 258.50p 258.50p 249.50p 255.50p 939088
17/01/2025 256.50p 258.00p 252.00p 255.00p 595795
16/01/2025 256.50p 265.50p 253.50p 255.00p 3050426
15/01/2025 253.00p 261.50p 250.23p 261.50p 2721490
14/01/2025 253.00p 255.50p 247.50p 248.00p 1713007
13/01/2025 253.50p 254.00p 246.00p 248.50p 495424
10/01/2025 267.50p 267.50p 252.00p 253.50p 1615748
09/01/2025 267.50p 267.50p 252.50p 264.00p 3459826
08/01/2025 273.00p 273.00p 260.50p 262.00p 450081
07/01/2025 278.00p 282.00p 266.50p 269.50p 1086246
06/01/2025 291.00p 291.00p 280.50p 282.00p 379967
03/01/2025 285.50p 288.00p 279.00p 284.00p 315562
02/01/2025 299.50p 299.50p 284.93p 285.50p 255496
31/12/2024 281.50p 294.50p 281.50p 294.50p 225797
30/12/2024 293.00p 293.00p 286.50p 288.50p 262160
27/12/2024 294.00p 294.00p 287.50p 290.00p 247171
24/12/2024 281.00p 293.00p 281.00p 293.00p 81633
23/12/2024 298.50p 298.50p 286.00p 287.50p 1191454
20/12/2024 284.50p 293.00p 284.50p 292.00p 1231298
19/12/2024 302.50p 302.50p 290.00p 291.00p 603629
18/12/2024 300.50p 302.00p 289.50p 298.50p 212619
17/12/2024 297.50p 306.00p 296.00p 298.00p 798793
16/12/2024 305.00p 308.50p 299.28p 304.50p 335657
13/12/2024 309.50p 312.00p 304.00p 306.00p 458952
12/12/2024 314.00p 317.50p 308.50p 310.00p 165891
11/12/2024 306.50p 315.50p 306.50p 313.50p 1474605
10/12/2024 321.00p 321.00p 312.39p 315.00p 309151
09/12/2024 327.50p 327.50p 320.50p 323.00p 332881
06/12/2024 314.00p 325.50p 314.00p 323.00p 312087
05/12/2024 324.50p 324.50p 315.50p 317.00p 458168
04/12/2024 320.50p 326.50p 314.50p 320.50p 1485763
03/12/2024 310.50p 319.00p 310.00p 314.50p 651605
02/12/2024 323.50p 323.50p 311.47p 316.00p 1556691
29/11/2024 318.50p 322.00p 314.50p 317.00p 244196
28/11/2024 323.00p 327.00p 319.50p 319.50p 235323
27/11/2024 320.50p 324.00p 318.50p 320.00p 323807
26/11/2024 335.50p 335.50p 320.00p 322.00p 267955
25/11/2024 328.00p 331.00p 321.75p 327.00p 810118
22/11/2024 307.00p 325.00p 307.00p 325.00p 473115
21/11/2024 313.50p 320.00p 312.00p 315.00p 216227
20/11/2024 337.00p 338.50p 316.50p 317.50p 282064
19/11/2024 325.00p 336.00p 324.00p 336.00p 484381
18/11/2024 343.50p 343.50p 319.50p 324.50p 1109001
15/11/2024 325.50p 340.00p 324.00p 335.00p 293863
14/11/2024 328.50p 328.50p 315.76p 323.00p 828775
13/11/2024 336.50p 336.50p 319.50p 322.50p 633698
12/11/2024 328.00p 339.00p 328.00p 329.50p 1540309
11/11/2024 329.00p 339.00p 324.14p 339.00p 578800
08/11/2024 325.50p 326.00p 318.00p 322.00p 313411
07/11/2024 316.50p 330.00p 316.50p 325.50p 1161189
06/11/2024 341.00p 344.00p 323.00p 325.50p 2681093
05/11/2024 328.00p 340.00p 328.00p 334.50p 733815
04/11/2024 338.00p 347.00p 334.00p 336.50p 425991
01/11/2024 346.50p 346.50p 336.50p 343.00p 319013
31/10/2024 347.00p 363.00p 334.50p 340.00p 1912167
30/10/2024 354.50p 362.50p 344.50p 356.50p 1062017
29/10/2024 352.00p 353.00p 339.50p 348.00p 1163393
28/10/2024 346.00p 354.72p 343.50p 345.00p 750452
25/10/2024 362.50p 362.50p 350.00p 350.00p 473655
24/10/2024 359.50p 359.50p 349.50p 356.50p 347641
23/10/2024 361.50p 361.50p 351.00p 356.50p 597874
22/10/2024 352.00p 357.50p 345.00p 357.50p 350057
21/10/2024 351.00p 366.00p 344.50p 348.00p 347985
18/10/2024 349.50p 358.50p 349.50p 356.50p 537612
17/10/2024 343.00p 358.30p 342.50p 356.50p 836860
16/10/2024 316.50p 357.75p 312.52p 347.50p 1389177
15/10/2024 313.00p 316.50p 308.50p 309.00p 633462
14/10/2024 317.50p 319.07p 309.00p 312.50p 371834
11/10/2024 313.00p 318.50p 311.00p 317.50p 257806
10/10/2024 319.00p 321.15p 313.50p 313.50p 121376
09/10/2024 324.50p 324.50p 318.00p 319.50p 134145
08/10/2024 314.50p 319.50p 314.50p 316.50p 363717
07/10/2024 317.00p 325.00p 315.00p 322.50p 523209
04/10/2024 318.00p 324.50p 315.50p 321.50p 619783
03/10/2024 317.50p 317.50p 314.00p 316.00p 117298
02/10/2024 319.00p 324.00p 314.45p 315.50p 218038
01/10/2024 338.50p 338.50p 323.00p 325.50p 254581
30/09/2024 332.00p 335.50p 326.50p 333.00p 653629
27/09/2024 345.00p 345.00p 333.00p 335.00p 257423
26/09/2024 329.50p 340.00p 329.00p 333.00p 251100
25/09/2024 327.50p 334.00p 325.00p 326.50p 216329
24/09/2024 335.50p 339.00p 328.00p 328.00p 328752
23/09/2024 336.50p 344.00p 333.50p 334.00p 344069
20/09/2024 341.00p 342.00p 336.00p 337.00p 643690
19/09/2024 333.00p 342.00p 328.00p 342.00p 904235
18/09/2024 330.50p 334.00p 326.50p 332.50p 504754
17/09/2024 329.50p 334.50p 327.50p 334.50p 391825
16/09/2024 328.00p 330.50p 326.00p 330.00p 237565
13/09/2024 327.50p 329.50p 324.00p 329.00p 754373
12/09/2024 323.50p 329.69p 315.10p 326.50p 556411
11/09/2024 329.00p 329.00p 319.50p 319.50p 475037
10/09/2024 327.50p 330.50p 320.00p 324.50p 367791
09/09/2024 332.50p 332.50p 319.50p 325.00p 291467
06/09/2024 333.00p 333.00p 321.50p 326.00p 211577
05/09/2024 331.50p 335.21p 329.00p 331.50p 269914
04/09/2024 325.50p 334.50p 325.50p 331.50p 244123
03/09/2024 333.50p 339.00p 329.00p 331.50p 550257
02/09/2024 337.50p 341.50p 333.00p 334.00p 236751
30/08/2024 344.50p 348.50p 341.50p 341.50p 372128
29/08/2024 344.50p 349.00p 341.00p 344.00p 191262
28/08/2024 342.00p 351.00p 342.00p 344.50p 163206
27/08/2024 342.00p 350.00p 341.00p 348.50p 247763
23/08/2024 350.00p 353.50p 344.00p 348.50p 682400
22/08/2024 336.50p 355.00p 336.50p 350.00p 570741
21/08/2024 328.50p 348.50p 328.50p 348.50p 697493
20/08/2024 333.50p 340.00p 333.50p 335.50p 203065
19/08/2024 328.00p 336.50p 328.00p 336.00p 166898
16/08/2024 330.50p 341.50p 330.50p 333.50p 197314
15/08/2024 341.00p 344.50p 332.50p 338.50p 294047
14/08/2024 319.50p 341.00p 319.50p 337.00p 1477455
13/08/2024 333.00p 335.50p 319.50p 322.50p 276460
12/08/2024 323.00p 339.50p 322.00p 333.00p 645679
09/08/2024 338.50p 342.50p 335.00p 340.00p 328848
08/08/2024 339.50p 339.50p 325.00p 335.00p 170677
07/08/2024 330.00p 338.29p 329.50p 332.50p 251483
06/08/2024 329.00p 337.50p 324.50p 330.50p 721878
05/08/2024 327.50p 333.50p 316.00p 328.00p 592993
02/08/2024 336.50p 348.00p 334.00p 337.50p 521438
01/08/2024 352.00p 357.00p 344.50p 347.50p 596944
31/07/2024 348.00p 356.50p 348.00p 348.00p 526604
30/07/2024 343.00p 359.50p 341.00p 351.00p 486291
29/07/2024 351.50p 361.50p 349.00p 351.00p 240718
26/07/2024 337.50p 360.00p 337.50p 358.50p 455344
25/07/2024 330.00p 341.50p 327.00p 336.50p 360361
24/07/2024 351.00p 351.00p 335.50p 336.50p 966298
23/07/2024 356.00p 356.00p 345.00p 346.50p 584926
22/07/2024 350.50p 352.42p 347.50p 349.00p 205520
19/07/2024 350.00p 350.50p 345.50p 348.00p 575289
18/07/2024 341.00p 354.00p 341.00p 350.00p 670046
17/07/2024 357.00p 364.50p 346.50p 346.50p 617597
16/07/2024 356.50p 360.50p 349.00p 358.00p 472375
15/07/2024 342.00p 356.50p 342.00p 353.00p 1731019
12/07/2024 345.50p 354.50p 344.00p 351.50p 566782
11/07/2024 345.00p 346.50p 335.00p 346.50p 2333511
10/07/2024 333.00p 341.50p 329.50p 341.50p 1784747
09/07/2024 327.00p 332.00p 321.50p 332.00p 1451895
08/07/2024 324.50p 327.20p 319.50p 325.00p 450297
05/07/2024 310.00p 322.50p 306.85p 322.00p 1492721
04/07/2024 306.00p 309.50p 302.00p 309.50p 308876
03/07/2024 299.50p 305.00p 297.00p 305.00p 1641433
02/07/2024 290.00p 295.50p 285.00p 295.50p 491633
01/07/2024 300.50p 300.50p 288.50p 288.50p 562777
28/06/2024 300.00p 300.00p 292.00p 292.50p 438073
27/06/2024 289.00p 300.00p 289.00p 297.00p 379834
26/06/2024 292.50p 299.50p 289.50p 291.00p 397156
25/06/2024 303.00p 303.00p 293.50p 294.00p 125258
24/06/2024 302.50p 305.00p 297.00p 300.00p 138850
21/06/2024 303.00p 306.50p 301.00p 301.50p 2259690
20/06/2024 307.00p 309.00p 303.45p 305.00p 212144
19/06/2024 306.00p 311.50p 304.00p 306.50p 516395
18/06/2024 300.00p 308.00p 300.00p 306.00p 441105
17/06/2024 302.00p 302.00p 295.50p 300.00p 190587
14/06/2024 304.00p 304.00p 296.50p 296.50p 324805
13/06/2024 307.00p 308.00p 299.00p 301.00p 204742
12/06/2024 295.00p 308.50p 295.00p 308.00p 370101
11/06/2024 303.00p 308.01p 300.50p 300.50p 248878
10/06/2024 314.00p 314.00p 305.00p 305.00p 311696
07/06/2024 310.00p 318.50p 306.50p 306.50p 317386
06/06/2024 313.00p 316.00p 311.00p 312.50p 224349
05/06/2024 320.00p 323.00p 317.50p 318.50p 234002
04/06/2024 322.50p 324.00p 319.00p 321.00p 228702
03/06/2024 319.50p 326.50p 317.00p 324.00p 675728
31/05/2024 321.00p 324.50p 315.00p 316.00p 550611

*Close Price adjusted for both dividends and splits