Marshalls plc (MSLH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:02PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 274.00 | 279.00 | 268.50 | 269.00 | 269.00 | 340,004 |
| 29 Apr 2024 | 257.00 | 271.00 | 257.00 | 268.50 | 268.50 | 318,442 |
| 26 Apr 2024 | 257.50 | 263.50 | 255.50 | 263.50 | 263.50 | 912,604 |
| 25 Apr 2024 | 254.00 | 259.14 | 252.50 | 256.00 | 256.00 | 342,461 |
| 24 Apr 2024 | 257.50 | 265.25 | 256.00 | 256.50 | 256.50 | 549,569 |
| 23 Apr 2024 | 261.50 | 265.50 | 260.00 | 265.50 | 265.50 | 514,595 |
| 22 Apr 2024 | 263.50 | 265.50 | 258.00 | 262.50 | 262.50 | 294,294 |
| 19 Apr 2024 | 264.00 | 274.50 | 256.00 | 257.50 | 257.50 | 423,296 |
| 18 Apr 2024 | 271.50 | 272.50 | 267.95 | 268.50 | 268.50 | 240,266 |
| 17 Apr 2024 | 268.50 | 273.82 | 268.50 | 271.00 | 271.00 | 262,600 |
| 16 Apr 2024 | 272.50 | 274.00 | 265.00 | 270.50 | 270.50 | 945,087 |
| 15 Apr 2024 | 273.00 | 277.00 | 273.00 | 274.50 | 274.50 | 591,896 |
| 12 Apr 2024 | 278.50 | 283.09 | 274.50 | 275.00 | 275.00 | 493,832 |
| 11 Apr 2024 | 271.00 | 277.50 | 270.50 | 277.50 | 277.50 | 436,273 |
| 10 Apr 2024 | 269.50 | 275.00 | 269.50 | 272.00 | 272.00 | 703,764 |
| 09 Apr 2024 | 266.00 | 272.00 | 266.00 | 270.50 | 270.50 | 414,537 |
| 08 Apr 2024 | 266.50 | 270.00 | 265.21 | 269.50 | 269.50 | 570,165 |
| 05 Apr 2024 | 264.00 | 267.00 | 262.50 | 267.00 | 267.00 | 578,625 |
| 04 Apr 2024 | 266.00 | 270.18 | 266.00 | 267.00 | 267.00 | 464,043 |
| 03 Apr 2024 | 262.00 | 269.00 | 260.50 | 266.50 | 266.50 | 646,513 |
| 02 Apr 2024 | 273.50 | 274.55 | 263.00 | 263.00 | 263.00 | 405,453 |
| 28 Mar 2024 | 264.80 | 274.80 | 263.60 | 274.80 | 274.80 | 599,969 |
| 27 Mar 2024 | 271.20 | 274.00 | 264.60 | 264.60 | 264.60 | 645,057 |
| 26 Mar 2024 | 271.60 | 278.80 | 270.90 | 273.00 | 273.00 | 777,077 |
| 25 Mar 2024 | 274.60 | 277.40 | 271.40 | 274.80 | 274.80 | 637,762 |
| 22 Mar 2024 | 283.80 | 288.20 | 275.00 | 275.00 | 275.00 | 1,062,488 |
| 21 Mar 2024 | 278.00 | 285.60 | 276.20 | 285.60 | 285.60 | 1,327,864 |
| 20 Mar 2024 | 263.00 | 277.00 | 263.00 | 272.80 | 272.80 | 1,439,432 |
| 19 Mar 2024 | 265.00 | 266.80 | 259.80 | 263.00 | 263.00 | 1,509,453 |
| 18 Mar 2024 | 261.00 | 274.12 | 256.00 | 265.80 | 265.80 | 1,778,543 |
| 15 Mar 2024 | 300.00 | 300.00 | 290.60 | 290.60 | 290.60 | 1,578,272 |
| 14 Mar 2024 | 300.00 | 306.00 | 298.00 | 298.00 | 298.00 | 493,302 |
| 13 Mar 2024 | 311.20 | 311.20 | 300.40 | 302.40 | 302.40 | 423,380 |
| 12 Mar 2024 | 300.80 | 305.00 | 295.80 | 304.00 | 304.00 | 458,322 |
| 11 Mar 2024 | 304.80 | 309.80 | 299.79 | 302.00 | 302.00 | 377,741 |
| 08 Mar 2024 | 300.20 | 308.60 | 296.40 | 307.00 | 307.00 | 518,671 |
| 07 Mar 2024 | 304.80 | 311.60 | 303.80 | 305.80 | 305.80 | 894,973 |
| 06 Mar 2024 | 301.80 | 308.40 | 300.99 | 305.60 | 305.60 | 402,245 |
| 05 Mar 2024 | 301.20 | 303.00 | 296.00 | 300.20 | 300.20 | 1,382,354 |
| 04 Mar 2024 | 312.00 | 312.00 | 300.80 | 306.60 | 306.60 | 421,088 |
| 01 Mar 2024 | 293.20 | 307.20 | 292.60 | 307.20 | 307.20 | 570,348 |
| 29 Feb 2024 | 294.40 | 303.40 | 294.40 | 299.40 | 299.40 | 366,696 |
| 28 Feb 2024 | 300.20 | 304.00 | 299.60 | 300.80 | 300.80 | 495,631 |
| 27 Feb 2024 | 293.00 | 303.80 | 293.00 | 303.80 | 303.80 | 696,985 |
| 26 Feb 2024 | 301.40 | 301.40 | 292.40 | 297.60 | 297.60 | 574,397 |
| 23 Feb 2024 | 300.00 | 300.00 | 294.60 | 299.00 | 299.00 | 469,713 |
| 22 Feb 2024 | 306.00 | 306.00 | 298.00 | 298.80 | 298.80 | 693,274 |
| 21 Feb 2024 | 296.00 | 301.00 | 295.80 | 300.60 | 300.60 | 672,697 |
| 20 Feb 2024 | 294.80 | 298.80 | 293.00 | 296.60 | 296.60 | 531,208 |
| 19 Feb 2024 | 287.00 | 295.80 | 287.00 | 295.80 | 295.80 | 407,857 |
| 16 Feb 2024 | 277.60 | 290.00 | 277.60 | 290.00 | 290.00 | 282,000 |
| 15 Feb 2024 | 285.00 | 285.00 | 277.40 | 280.00 | 280.00 | 395,225 |
| 14 Feb 2024 | 278.00 | 286.80 | 276.40 | 281.80 | 281.80 | 511,828 |
| 13 Feb 2024 | 280.00 | 280.40 | 274.40 | 276.20 | 276.20 | 538,787 |
| 12 Feb 2024 | 279.80 | 286.20 | 279.80 | 282.00 | 282.00 | 155,760 |
| 09 Feb 2024 | 281.60 | 283.50 | 279.20 | 280.00 | 280.00 | 858,780 |
| 08 Feb 2024 | 290.00 | 292.20 | 282.00 | 283.20 | 283.20 | 1,046,393 |
| 07 Feb 2024 | 291.20 | 293.89 | 285.60 | 288.80 | 288.80 | 234,435 |
| 06 Feb 2024 | 283.00 | 293.00 | 283.00 | 291.00 | 291.00 | 650,816 |
| 05 Feb 2024 | 294.80 | 295.61 | 286.80 | 289.40 | 289.40 | 1,713,407 |
| 02 Feb 2024 | 295.60 | 297.44 | 291.70 | 294.00 | 294.00 | 1,327,152 |
| 01 Feb 2024 | 287.20 | 302.60 | 286.60 | 292.00 | 292.00 | 2,062,116 |
| 31 Jan 2024 | 275.40 | 283.40 | 275.40 | 280.60 | 280.60 | 382,384 |
| 30 Jan 2024 | 282.40 | 284.80 | 279.40 | 281.20 | 281.20 | 1,446,916 |
| 29 Jan 2024 | 274.60 | 281.60 | 274.00 | 280.80 | 280.80 | 204,528 |
| 26 Jan 2024 | 274.80 | 279.20 | 267.80 | 278.60 | 278.60 | 280,967 |
| 25 Jan 2024 | 269.00 | 275.00 | 264.20 | 272.80 | 272.80 | 182,545 |
| 24 Jan 2024 | 269.40 | 271.60 | 265.60 | 269.00 | 269.00 | 928,449 |
| 23 Jan 2024 | 268.20 | 274.64 | 266.80 | 267.20 | 267.20 | 554,427 |
| 22 Jan 2024 | 255.40 | 272.20 | 255.40 | 270.80 | 270.80 | 584,737 |
| 19 Jan 2024 | 260.00 | 262.95 | 258.00 | 262.80 | 262.80 | 503,925 |
| 18 Jan 2024 | 250.60 | 259.00 | 250.00 | 258.80 | 258.80 | 297,024 |
| 17 Jan 2024 | 253.60 | 254.90 | 245.80 | 250.20 | 250.20 | 591,902 |
| 16 Jan 2024 | 264.80 | 269.20 | 260.00 | 260.80 | 260.80 | 180,948 |
| 15 Jan 2024 | 258.80 | 266.20 | 255.80 | 263.60 | 263.60 | 380,769 |
| 12 Jan 2024 | 262.40 | 263.40 | 259.20 | 261.80 | 261.80 | 610,177 |
| 11 Jan 2024 | 259.00 | 266.20 | 255.00 | 256.20 | 256.20 | 365,016 |
| 10 Jan 2024 | 260.00 | 264.88 | 257.00 | 260.00 | 260.00 | 144,487 |
| 09 Jan 2024 | 261.60 | 267.40 | 260.60 | 261.60 | 261.60 | 147,830 |
| 08 Jan 2024 | 274.40 | 274.40 | 262.20 | 268.60 | 268.60 | 685,498 |
| 05 Jan 2024 | 274.60 | 274.60 | 261.40 | 266.20 | 266.20 | 375,232 |
| 04 Jan 2024 | 266.60 | 270.40 | 262.20 | 267.60 | 267.60 | 981,084 |
| 03 Jan 2024 | 273.40 | 273.40 | 264.80 | 265.60 | 265.60 | 298,881 |
| 02 Jan 2024 | 274.40 | 286.00 | 271.98 | 274.40 | 274.40 | 167,655 |
| 29 Dec 2023 | 290.60 | 290.60 | 279.40 | 279.40 | 279.40 | 107,466 |
| 28 Dec 2023 | 282.40 | 285.00 | 275.80 | 283.40 | 283.40 | 258,853 |
| 27 Dec 2023 | 284.40 | 285.20 | 279.40 | 283.20 | 283.20 | 196,209 |
| 22 Dec 2023 | 276.80 | 283.40 | 276.60 | 279.00 | 279.00 | 116,079 |
| 21 Dec 2023 | 274.00 | 282.20 | 269.80 | 278.00 | 278.00 | 192,235 |
| 20 Dec 2023 | 279.00 | 279.00 | 272.00 | 277.40 | 277.40 | 897,362 |
| 19 Dec 2023 | 275.00 | 278.20 | 269.40 | 271.60 | 271.60 | 178,895 |
| 18 Dec 2023 | 275.80 | 275.80 | 268.00 | 271.00 | 271.00 | 299,828 |
| 15 Dec 2023 | 262.80 | 277.20 | 262.80 | 269.80 | 269.80 | 1,248,021 |
| 14 Dec 2023 | 253.20 | 270.60 | 253.20 | 268.80 | 268.80 | 652,350 |
| 13 Dec 2023 | 244.00 | 252.00 | 244.00 | 249.60 | 249.60 | 328,245 |
| 12 Dec 2023 | 255.20 | 259.60 | 247.00 | 247.00 | 247.00 | 349,702 |
| 11 Dec 2023 | 255.40 | 255.40 | 245.61 | 253.20 | 253.20 | 346,227 |
| 08 Dec 2023 | 252.40 | 252.66 | 241.20 | 249.40 | 249.40 | 195,274 |
| 07 Dec 2023 | 250.80 | 250.80 | 243.00 | 246.80 | 246.80 | 260,164 |
| 06 Dec 2023 | 242.60 | 253.00 | 242.60 | 247.40 | 247.40 | 1,696,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.