Marshall Motor Holdings (MMH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marshall Motor Holdings

Date Open High Low Close* Volume
14/06/2022 401.00p 401.00p 397.00p 397.00p 0
13/06/2022 401.00p 401.00p 396.00p 397.00p 204
10/06/2022 401.00p 401.00p 397.00p 397.00p 0
09/06/2022 401.00p 401.00p 397.00p 397.00p 0
08/06/2022 401.00p 397.00p 397.00p 397.00p 0
07/06/2022 401.00p 401.00p 394.00p 397.00p 6958
06/06/2022 401.00p 401.00p 396.15p 397.00p 1870
03/06/2022 401.00p 401.00p 397.00p 397.00p 0
02/06/2022 401.00p 401.00p 397.00p 397.00p 0
01/06/2022 401.00p 397.00p 397.00p 397.00p 0
31/05/2022 401.00p 401.00p 397.00p 397.00p 0
30/05/2022 401.00p 401.00p 396.15p 397.00p 4108
27/05/2022 401.00p 401.00p 397.00p 397.00p 0
26/05/2022 401.00p 401.00p 397.00p 397.00p 450
25/05/2022 401.00p 401.00p 396.15p 397.00p 141
24/05/2022 399.00p 400.00p 392.00p 397.00p 1099
23/05/2022 399.00p 399.00p 395.00p 395.00p 0
20/05/2022 394.00p 400.00p 390.00p 395.00p 1324
19/05/2022 394.00p 396.00p 389.00p 394.00p 13305
18/05/2022 394.00p 396.00p 391.00p 394.00p 762
17/05/2022 394.00p 396.00p 394.00p 394.00p 288
16/05/2022 394.00p 394.00p 394.00p 394.00p 0
13/05/2022 394.00p 394.00p 394.00p 394.00p 0
12/05/2022 394.00p 396.00p 394.00p 394.00p 100000
11/05/2022 394.00p 398.00p 391.60p 398.00p 10368
10/05/2022 394.00p 394.00p 394.00p 394.00p 0
09/05/2022 394.00p 394.00p 388.00p 394.00p 1443
06/05/2022 394.00p 394.00p 394.00p 394.00p 0
05/05/2022 394.00p 394.00p 388.00p 394.00p 32
04/05/2022 394.00p 394.00p 388.00p 394.00p 256
03/05/2022 394.00p 394.00p 394.00p 394.00p 0
02/05/2022 394.00p 394.00p 394.00p 394.00p 0
29/04/2022 394.00p 394.00p 394.00p 394.00p 0
28/04/2022 394.00p 395.00p 388.00p 394.00p 87851
27/04/2022 394.00p 395.00p 388.00p 394.00p 351
26/04/2022 394.00p 394.00p 390.00p 394.00p 1188529
25/04/2022 394.00p 394.00p 394.00p 394.00p 0
22/04/2022 394.00p 394.00p 391.60p 394.00p 10007
21/04/2022 394.00p 394.00p 394.00p 394.00p 0
20/04/2022 394.00p 399.00p 394.00p 394.00p 256
19/04/2022 394.00p 394.00p 394.00p 394.00p 2012
18/04/2022 395.00p 400.00p 388.00p 390.00p 1096
15/04/2022 395.00p 400.00p 388.00p 390.00p 1096
14/04/2022 395.00p 400.00p 388.00p 390.00p 1096
13/04/2022 395.00p 395.00p 392.00p 395.00p 101
12/04/2022 395.00p 395.00p 390.00p 390.00p 5788
11/04/2022 395.00p 395.00p 390.00p 395.00p 8770
08/04/2022 395.00p 395.00p 391.00p 395.00p 570
07/04/2022 395.00p 399.50p 391.00p 395.00p 4214
06/04/2022 395.00p 395.00p 395.00p 395.00p 0
05/04/2022 395.00p 395.00p 390.00p 395.00p 6958
04/04/2022 395.00p 399.50p 390.50p 395.00p 7051
01/04/2022 397.00p 400.00p 388.00p 395.00p 3159
31/03/2022 397.00p 397.00p 396.00p 396.00p 244
30/03/2022 397.00p 397.00p 396.00p 396.00p 24
29/03/2022 397.00p 400.00p 392.00p 396.00p 9915
28/03/2022 397.00p 397.00p 392.00p 396.00p 74
25/03/2022 397.00p 400.00p 396.00p 396.00p 1024
24/03/2022 397.00p 397.00p 392.00p 396.00p 1958
23/03/2022 397.00p 397.00p 392.00p 396.00p 252
22/03/2022 397.00p 400.00p 396.00p 396.00p 116
21/03/2022 397.00p 397.00p 396.00p 396.00p 0
18/03/2022 397.00p 397.00p 396.00p 396.00p 16
17/03/2022 397.00p 399.60p 396.00p 396.00p 275
16/03/2022 397.00p 400.00p 396.00p 396.00p 8
15/03/2022 397.00p 397.00p 392.50p 396.00p 133
14/03/2022 397.00p 400.00p 393.50p 396.00p 1743
11/03/2022 397.00p 397.00p 393.50p 396.00p 500
10/03/2022 397.00p 397.00p 393.50p 396.00p 965
09/03/2022 397.00p 399.60p 393.50p 396.00p 1634
08/03/2022 397.00p 397.00p 395.00p 396.00p 2089
07/03/2022 397.00p 399.00p 395.00p 398.00p 4220
04/03/2022 397.00p 399.60p 394.00p 394.00p 4967
03/03/2022 397.00p 400.00p 396.00p 396.00p 3068
02/03/2022 397.00p 397.00p 396.00p 396.00p 52
01/03/2022 397.00p 397.00p 396.00p 396.00p 15
28/02/2022 397.00p 397.00p 390.00p 390.00p 50
25/02/2022 397.00p 397.00p 395.00p 396.00p 3212
24/02/2022 398.00p 398.00p 392.00p 396.00p 6600
23/02/2022 398.00p 400.00p 394.00p 397.00p 4423
22/02/2022 398.00p 398.00p 396.00p 397.00p 969
21/02/2022 398.00p 398.00p 396.00p 397.00p 3500
18/02/2022 398.00p 398.00p 396.00p 397.00p 6919
17/02/2022 398.00p 398.00p 396.00p 396.00p 12429
16/02/2022 398.00p 400.00p 396.00p 397.00p 6018
15/02/2022 398.00p 399.00p 397.00p 397.00p 330064
14/02/2022 398.00p 398.00p 396.00p 397.00p 3862
11/02/2022 398.00p 400.00p 394.00p 397.00p 3944
10/02/2022 398.00p 398.00p 396.00p 397.00p 900
09/02/2022 398.00p 398.00p 396.00p 397.00p 1013
08/02/2022 398.00p 400.00p 396.00p 397.00p 1019
07/02/2022 398.00p 400.00p 394.00p 397.00p 8739
04/02/2022 398.00p 400.00p 394.00p 397.00p 3765
03/02/2022 398.00p 398.00p 396.00p 397.00p 2250
02/02/2022 402.00p 402.00p 396.00p 397.00p 320
01/02/2022 402.00p 402.00p 396.00p 397.00p 1869
31/01/2022 402.00p 402.00p 397.00p 397.00p 748
28/01/2022 402.00p 402.00p 396.00p 397.00p 5213
27/01/2022 402.00p 402.00p 395.00p 397.00p 195074
26/01/2022 402.00p 402.00p 396.00p 396.00p 103945
25/01/2022 402.00p 402.00p 395.00p 396.00p 14456
24/01/2022 402.00p 402.00p 395.00p 397.00p 11430
21/01/2022 402.00p 402.00p 396.00p 397.00p 3009
20/01/2022 402.00p 402.00p 396.00p 397.00p 5305
19/01/2022 402.00p 402.00p 397.00p 397.00p 8
18/01/2022 402.00p 402.00p 396.15p 397.00p 1769
17/01/2022 402.00p 402.00p 396.00p 397.00p 2661647
14/01/2022 402.00p 402.00p 395.25p 397.00p 8263
13/01/2022 398.00p 400.00p 394.00p 397.00p 43500
12/01/2022 393.00p 400.00p 393.00p 400.00p 27273
10/01/2022 393.00p 396.00p 393.00p 393.00p 74756
07/01/2022 393.00p 398.50p 393.00p 394.00p 199594
06/01/2022 393.00p 399.80p 393.00p 394.00p 137505
05/01/2022 393.00p 399.30p 390.00p 394.00p 147469
04/01/2022 393.00p 397.00p 386.00p 394.00p 1331860
31/12/2021 393.00p 395.00p 393.00p 393.00p 26623
30/12/2021 393.00p 397.00p 386.00p 394.00p 123774
29/12/2021 393.00p 397.99p 386.00p 392.00p 198672
24/12/2021 393.00p 393.00p 392.00p 393.00p 0
23/12/2021 393.00p 398.40p 392.00p 392.00p 82699
22/12/2021 393.00p 393.00p 392.00p 392.00p 11977
21/12/2021 393.00p 393.00p 392.00p 393.00p 15030
20/12/2021 393.00p 398.40p 392.00p 393.00p 28259
17/12/2021 393.00p 400.00p 393.00p 393.00p 23599
16/12/2021 393.00p 393.00p 392.00p 393.00p 22395
15/12/2021 392.00p 400.00p 386.00p 392.00p 274697
14/12/2021 392.00p 393.89p 392.00p 392.00p 126265
13/12/2021 392.00p 398.50p 392.00p 392.00p 386378
10/12/2021 392.00p 393.89p 392.00p 392.00p 624557
09/12/2021 392.00p 400.00p 392.00p 392.00p 460573
08/12/2021 392.00p 399.00p 392.00p 392.00p 467639
07/12/2021 392.00p 399.00p 392.00p 394.00p 841359
06/12/2021 392.00p 400.00p 392.00p 392.00p 107205
03/12/2021 392.00p 400.00p 390.00p 392.00p 172556
02/12/2021 392.00p 399.20p 384.00p 392.00p 323429
01/12/2021 392.00p 400.00p 384.00p 392.00p 107694
30/11/2021 392.00p 400.00p 384.00p 392.00p 893931
29/11/2021 388.00p 400.00p 384.00p 390.00p 1067597
26/11/2021 281.00p 281.00p 268.00p 274.00p 115063
25/11/2021 283.00p 288.00p 281.60p 283.00p 4068
24/11/2021 280.00p 288.00p 278.31p 283.00p 34743
23/11/2021 282.00p 288.00p 276.00p 280.00p 15823
22/11/2021 282.00p 288.00p 276.00p 282.00p 3976
19/11/2021 284.00p 288.00p 278.00p 284.00p 12038
18/11/2021 284.00p 288.00p 282.88p 284.00p 21345
17/11/2021 283.00p 287.00p 276.00p 284.00p 23173
16/11/2021 287.00p 288.50p 280.00p 282.00p 19451
15/11/2021 269.00p 288.00p 269.00p 287.00p 31768
12/11/2021 258.00p 271.75p 255.00p 268.00p 28798
11/11/2021 258.00p 262.00p 254.00p 258.00p 11617
10/11/2021 264.00p 264.00p 252.00p 257.00p 38540
09/11/2021 276.00p 282.00p 258.00p 264.00p 29466
08/11/2021 287.00p 296.00p 272.00p 276.00p 24624
05/11/2021 288.00p 290.00p 286.00p 287.00p 24583
04/11/2021 289.00p 293.50p 282.00p 288.00p 47782
03/11/2021 293.00p 296.00p 286.50p 289.00p 42722
02/11/2021 292.00p 298.00p 288.00p 293.00p 32428
01/11/2021 292.00p 296.00p 291.90p 292.00p 28101
29/10/2021 291.00p 296.00p 291.00p 292.00p 35628
28/10/2021 282.00p 303.60p 280.00p 292.00p 59822
27/10/2021 282.00p 288.00p 278.75p 282.00p 11278
26/10/2021 282.00p 288.00p 278.53p 282.00p 10657
25/10/2021 282.00p 290.00p 277.00p 288.00p 38661
22/10/2021 282.00p 288.00p 277.00p 282.00p 25826
21/10/2021 276.00p 294.00p 276.00p 290.00p 50134
20/10/2021 273.00p 282.00p 270.00p 276.00p 10643
19/10/2021 261.00p 282.00p 258.00p 273.00p 48538
18/10/2021 250.00p 262.00p 250.00p 261.00p 46889
15/10/2021 254.00p 257.00p 248.00p 250.00p 17682
14/10/2021 254.00p 266.00p 250.00p 250.00p 45530
13/10/2021 238.00p 246.00p 236.00p 242.00p 23265
12/10/2021 239.00p 244.00p 234.41p 238.00p 24864
11/10/2021 239.00p 244.00p 235.60p 239.00p 14685
08/10/2021 233.00p 244.00p 233.00p 239.00p 16483
07/10/2021 225.00p 235.00p 224.00p 233.00p 37354
06/10/2021 211.00p 236.00p 211.00p 224.00p 117488
05/10/2021 211.00p 214.00p 204.10p 208.00p 42539
04/10/2021 224.00p 228.00p 204.00p 210.00p 65901
01/10/2021 225.00p 228.00p 220.00p 224.00p 5335
30/09/2021 225.00p 225.00p 224.50p 225.00p 350
29/09/2021 225.00p 225.00p 222.00p 225.00p 10021
28/09/2021 228.00p 232.00p 222.00p 222.00p 22299
27/09/2021 228.00p 228.00p 224.00p 228.00p 17645
24/09/2021 228.00p 228.00p 222.00p 228.00p 10137
23/09/2021 225.00p 232.00p 224.00p 228.00p 20882
22/09/2021 225.00p 228.00p 220.00p 226.00p 26497
21/09/2021 229.00p 232.00p 222.50p 225.00p 25926
20/09/2021 245.00p 248.00p 224.00p 229.00p 72329
17/09/2021 244.00p 248.00p 244.00p 245.00p 25930
16/09/2021 250.00p 250.00p 242.00p 244.00p 18410
15/09/2021 253.00p 256.00p 245.00p 250.00p 17049
14/09/2021 257.00p 260.00p 249.21p 253.00p 16114
13/09/2021 257.00p 258.00p 254.00p 258.00p 36192
10/09/2021 257.00p 258.00p 254.00p 257.00p 5151
09/09/2021 257.00p 260.00p 254.00p 257.00p 15567
08/09/2021 257.00p 258.08p 254.00p 257.00p 29584
07/09/2021 259.00p 262.00p 254.00p 257.00p 57874
06/09/2021 258.00p 262.00p 254.00p 258.00p 25883
03/09/2021 258.00p 261.00p 254.00p 258.00p 2892
02/09/2021 256.00p 262.00p 252.00p 258.00p 16561

*Close Price adjusted for both dividends and splits