Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/12/2025 177.60p 179.40p 174.60p 175.20p 356582
03/12/2025 174.20p 177.00p 171.60p 175.60p 469519
02/12/2025 179.80p 179.80p 173.00p 175.00p 2099327
01/12/2025 181.00p 181.00p 175.80p 177.80p 755349
28/11/2025 178.20p 182.20p 177.40p 179.80p 907106
27/11/2025 173.40p 182.00p 173.40p 180.60p 872025
26/11/2025 181.60p 182.00p 174.60p 177.20p 789984
25/11/2025 170.60p 181.40p 170.60p 180.80p 2191004
24/11/2025 171.40p 175.00p 170.60p 173.40p 1784162
21/11/2025 165.00p 172.20p 162.80p 170.40p 1268140
20/11/2025 165.00p 166.40p 162.20p 164.80p 1146836
19/11/2025 164.80p 164.80p 161.00p 162.00p 920123
18/11/2025 162.80p 163.40p 160.20p 162.60p 942617
17/11/2025 165.40p 168.81p 161.40p 165.20p 1099961
14/11/2025 171.20p 172.40p 166.40p 168.20p 1190486
13/11/2025 169.20p 176.60p 169.20p 173.20p 936508
12/11/2025 170.20p 180.60p 170.20p 172.60p 1776183
11/11/2025 170.20p 174.00p 169.40p 172.00p 1614166
10/11/2025 169.80p 171.17p 167.50p 168.00p 561965
07/11/2025 166.20p 170.80p 165.60p 166.80p 2711754
06/11/2025 178.00p 178.00p 169.20p 169.40p 770571
05/11/2025 168.00p 175.20p 166.60p 172.00p 2705107
04/11/2025 168.00p 173.40p 168.00p 169.40p 2174504
03/11/2025 166.40p 171.80p 166.40p 171.80p 892963
31/10/2025 171.00p 175.00p 168.57p 168.80p 1287232
30/10/2025 172.60p 177.60p 172.60p 173.00p 694592
29/10/2025 178.20p 178.60p 175.20p 176.00p 475724
28/10/2025 176.20p 181.40p 176.20p 178.00p 580433
27/10/2025 180.60p 183.00p 177.20p 180.00p 908755
24/10/2025 173.20p 184.20p 173.20p 181.40p 1366422
23/10/2025 172.40p 177.60p 172.00p 176.20p 1367278
22/10/2025 167.00p 175.60p 164.80p 173.60p 1361724
21/10/2025 161.00p 164.80p 161.00p 164.00p 348702
20/10/2025 159.20p 164.80p 159.20p 163.60p 818843
17/10/2025 161.20p 163.40p 159.93p 162.00p 901122
16/10/2025 165.20p 167.40p 161.80p 163.60p 2282363
15/10/2025 170.20p 172.40p 167.00p 167.00p 457197
14/10/2025 169.60p 172.00p 167.40p 169.60p 1081303
13/10/2025 169.80p 173.40p 168.80p 170.80p 724308
10/10/2025 175.40p 175.40p 165.00p 169.80p 1508687
09/10/2025 171.80p 176.20p 171.40p 173.40p 790758
08/10/2025 170.40p 172.40p 169.48p 172.40p 1122359
07/10/2025 179.20p 179.20p 171.00p 171.60p 612034
06/10/2025 180.00p 180.80p 173.80p 173.80p 534404
03/10/2025 172.20p 181.80p 172.20p 181.00p 994282
02/10/2025 179.20p 180.20p 175.00p 177.00p 374248
01/10/2025 178.80p 180.60p 174.80p 178.80p 813030
30/09/2025 174.60p 182.00p 172.94p 180.80p 727494
29/09/2025 170.00p 175.80p 170.00p 175.80p 1676538
26/09/2025 173.00p 175.00p 170.20p 170.80p 311327
25/09/2025 169.60p 173.40p 169.60p 171.80p 400757
24/09/2025 176.40p 176.40p 170.80p 173.80p 342090
23/09/2025 166.00p 175.00p 166.00p 173.00p 758443
22/09/2025 175.40p 175.60p 169.73p 170.20p 664879
19/09/2025 183.40p 183.40p 172.20p 174.40p 2571265
18/09/2025 174.20p 180.00p 172.60p 178.00p 858931
17/09/2025 170.60p 175.80p 170.60p 174.80p 358742
16/09/2025 171.00p 175.00p 171.00p 174.20p 963699
15/09/2025 171.00p 176.20p 171.00p 175.00p 580551
12/09/2025 176.40p 176.40p 170.20p 172.40p 875489
11/09/2025 175.40p 175.40p 171.80p 173.60p 1817015
10/09/2025 175.40p 176.60p 171.80p 171.80p 1058742
09/09/2025 177.40p 179.22p 173.80p 174.60p 338881
08/09/2025 179.00p 179.00p 175.68p 177.80p 1037775
05/09/2025 173.80p 176.80p 173.80p 176.00p 973971
04/09/2025 174.20p 178.20p 172.80p 174.60p 545505
03/09/2025 171.60p 176.20p 169.80p 175.00p 558136
02/09/2025 180.20p 180.20p 171.00p 171.80p 1320507
01/09/2025 178.20p 181.20p 176.80p 177.80p 597896
29/08/2025 180.00p 182.00p 178.80p 178.60p 1836892
28/08/2025 181.20p 183.40p 180.20p 180.80p 818453
27/08/2025 181.40p 184.27p 180.40p 182.00p 1268870
26/08/2025 185.60p 187.60p 181.20p 182.20p 879893
22/08/2025 183.80p 190.00p 183.08p 188.20p 689326
21/08/2025 185.00p 187.00p 183.80p 184.00p 1011183
20/08/2025 189.20p 191.80p 185.80p 185.80p 727487
19/08/2025 194.20p 194.20p 189.78p 191.40p 784865
18/08/2025 186.20p 195.00p 186.20p 190.00p 1204929
15/08/2025 190.40p 194.60p 187.99p 189.20p 771008
14/08/2025 193.60p 198.60p 192.20p 192.20p 1432992
13/08/2025 204.50p 206.00p 196.40p 196.40p 1136529
12/08/2025 207.00p 209.50p 198.80p 202.00p 1247658
11/08/2025 205.00p 208.00p 198.19p 204.50p 1283224
08/08/2025 203.00p 207.50p 203.00p 206.50p 438416
07/08/2025 206.00p 207.00p 202.00p 205.50p 525461
06/08/2025 209.00p 209.00p 202.95p 203.50p 400017
05/08/2025 200.00p 208.50p 200.00p 203.00p 699222
04/08/2025 203.00p 206.00p 201.00p 202.00p 560529
01/08/2025 212.50p 212.50p 202.50p 204.00p 709126
31/07/2025 204.50p 210.00p 203.00p 207.00p 1292449
30/07/2025 203.00p 208.50p 199.80p 202.50p 1539115
29/07/2025 205.00p 209.50p 200.00p 204.00p 1940741
28/07/2025 212.00p 215.00p 205.00p 205.00p 2337377
25/07/2025 216.00p 226.68p 197.40p 209.50p 10320686
24/07/2025 256.50p 270.00p 256.50p 264.00p 658929
23/07/2025 264.50p 269.73p 260.00p 260.00p 858315
22/07/2025 271.50p 272.50p 263.50p 267.00p 488240
21/07/2025 270.00p 270.00p 263.37p 269.00p 419441
18/07/2025 260.00p 265.00p 259.00p 263.50p 461685
17/07/2025 256.00p 261.50p 250.50p 258.00p 715004
16/07/2025 254.50p 255.50p 251.50p 254.00p 673218
15/07/2025 250.50p 260.00p 250.50p 253.50p 581745
14/07/2025 251.50p 257.63p 251.50p 256.00p 287341
11/07/2025 266.00p 266.00p 256.00p 257.50p 302759
10/07/2025 259.50p 263.50p 259.00p 263.50p 538033
09/07/2025 261.00p 264.00p 258.50p 260.00p 532646
08/07/2025 257.50p 263.50p 254.50p 261.00p 560028
07/07/2025 260.50p 265.50p 259.00p 259.00p 718323
04/07/2025 262.00p 268.00p 262.00p 265.00p 481541
03/07/2025 261.00p 273.00p 261.00p 268.00p 382089
02/07/2025 272.00p 275.00p 265.50p 266.50p 502283
01/07/2025 264.00p 272.00p 264.00p 270.00p 860232
30/06/2025 280.50p 280.50p 269.00p 269.00p 810801
27/06/2025 268.50p 278.50p 267.00p 277.00p 1300930
26/06/2025 269.50p 269.50p 264.00p 267.50p 555819
25/06/2025 265.00p 268.00p 263.19p 264.00p 800760
24/06/2025 266.50p 269.50p 264.00p 265.50p 755504
23/06/2025 258.50p 267.50p 258.50p 263.00p 567777
20/06/2025 264.00p 268.00p 263.50p 264.50p 4415541
19/06/2025 272.50p 272.50p 265.50p 265.50p 500476
18/06/2025 267.00p 273.00p 267.00p 270.50p 247180
17/06/2025 278.50p 278.50p 271.50p 272.50p 256950
16/06/2025 274.50p 275.50p 268.50p 272.00p 284249
13/06/2025 270.00p 273.00p 267.50p 268.50p 673099
12/06/2025 274.50p 275.00p 268.00p 274.00p 287160
11/06/2025 274.50p 278.50p 273.00p 274.00p 496674
10/06/2025 265.00p 276.00p 265.00p 275.00p 286539
09/06/2025 270.00p 277.00p 266.50p 272.00p 421195
06/06/2025 275.00p 275.00p 268.50p 271.00p 235386
05/06/2025 273.00p 273.00p 266.50p 270.00p 285346
04/06/2025 274.50p 277.50p 272.50p 276.50p 527360
03/06/2025 277.00p 282.00p 274.00p 274.50p 694366
02/06/2025 278.50p 284.47p 276.50p 280.50p 244105
30/05/2025 282.00p 285.00p 279.50p 279.50p 737810
29/05/2025 278.50p 288.50p 278.50p 284.00p 200623
28/05/2025 284.00p 290.50p 276.00p 286.00p 506024
27/05/2025 283.50p 286.50p 280.50p 281.00p 493728
23/05/2025 280.50p 284.50p 276.00p 283.00p 239727
22/05/2025 279.50p 284.50p 279.50p 280.50p 341593
21/05/2025 287.00p 292.00p 283.00p 284.00p 849717
20/05/2025 289.00p 294.50p 288.50p 291.50p 262887
19/05/2025 289.50p 291.00p 282.47p 290.00p 600242
16/05/2025 283.00p 295.50p 283.00p 290.50p 432559
15/05/2025 291.00p 294.50p 285.00p 288.00p 546631
14/05/2025 294.00p 295.00p 285.50p 293.00p 636641
13/05/2025 275.50p 288.00p 275.50p 287.50p 518973
12/05/2025 280.00p 292.00p 280.00p 281.50p 500784
09/05/2025 282.00p 293.00p 282.00p 287.00p 276016
08/05/2025 281.00p 291.00p 280.00p 287.50p 349880
07/05/2025 283.00p 291.00p 282.00p 282.00p 449163
06/05/2025 289.50p 294.00p 285.50p 289.50p 379523
02/05/2025 282.50p 292.00p 282.50p 286.50p 403720
01/05/2025 274.00p 289.50p 274.00p 288.50p 319449
30/04/2025 268.00p 282.00p 268.00p 281.00p 892288
29/04/2025 271.50p 277.50p 271.50p 274.50p 658481
28/04/2025 269.50p 274.50p 269.40p 272.50p 430637
25/04/2025 267.00p 270.50p 265.50p 270.00p 532858
24/04/2025 263.50p 269.00p 262.00p 266.50p 392932
23/04/2025 262.50p 267.50p 259.50p 266.00p 567486
22/04/2025 258.50p 262.00p 256.50p 259.50p 1338458
17/04/2025 262.00p 264.50p 259.00p 261.00p 310815
16/04/2025 261.50p 264.00p 259.50p 262.00p 446587
15/04/2025 256.00p 264.00p 256.00p 263.00p 473753
14/04/2025 247.00p 257.65p 247.00p 256.00p 373829
11/04/2025 249.00p 257.50p 244.00p 249.00p 483205
10/04/2025 250.00p 258.50p 249.00p 254.00p 748739
09/04/2025 240.00p 245.00p 236.00p 239.00p 1296599
08/04/2025 233.50p 247.00p 233.50p 246.00p 1124841
07/04/2025 230.00p 247.50p 228.50p 235.00p 1451341
04/04/2025 250.50p 250.50p 237.00p 240.50p 2286118
03/04/2025 245.00p 249.50p 244.00p 245.50p 1385178
02/04/2025 250.00p 250.00p 243.50p 249.50p 960535
01/04/2025 246.50p 252.50p 246.50p 249.00p 562827
31/03/2025 242.50p 249.50p 242.50p 245.00p 1620071
28/03/2025 252.00p 252.00p 246.00p 248.50p 322109
27/03/2025 241.00p 248.00p 241.00p 248.00p 413495
26/03/2025 251.50p 251.50p 245.50p 246.50p 657500
25/03/2025 242.00p 248.17p 242.00p 246.00p 412559
24/03/2025 240.00p 248.50p 240.00p 247.00p 377474
21/03/2025 248.00p 248.00p 241.21p 245.00p 2496663
20/03/2025 254.50p 254.50p 241.00p 245.00p 2952840
19/03/2025 243.50p 250.79p 237.50p 247.00p 1260927
18/03/2025 239.00p 239.00p 233.32p 239.00p 1413832
17/03/2025 238.50p 243.50p 229.00p 237.00p 2271875
14/03/2025 245.00p 246.00p 240.00p 243.50p 703293
13/03/2025 249.50p 249.50p 239.00p 241.50p 563889
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

*Close Price adjusted for both dividends and splits