Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits