Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/10/2022 297.00p 314.60p 297.00p 307.80p 1524679
03/10/2022 290.00p 294.40p 287.60p 292.80p 1234136
30/09/2022 276.40p 294.80p 276.40p 292.60p 961344
29/09/2022 295.80p 300.81p 275.40p 281.60p 754249
28/09/2022 300.00p 300.00p 286.20p 297.40p 1045258
27/09/2022 313.00p 317.80p 296.60p 300.00p 1255566
26/09/2022 326.00p 326.60p 308.20p 313.00p 495072
23/09/2022 324.60p 330.50p 322.40p 324.20p 1532116
22/09/2022 340.00p 342.00p 324.80p 325.00p 321033
21/09/2022 318.80p 344.20p 318.80p 336.20p 899769
20/09/2022 329.40p 341.60p 325.40p 327.80p 715798
19/09/2022 325.20p 343.20p 321.60p 343.20p 1720432
16/09/2022 325.20p 343.20p 321.60p 343.20p 1720432
15/09/2022 325.20p 331.40p 323.80p 328.40p 494200
14/09/2022 323.40p 323.80p 313.60p 320.40p 662799
13/09/2022 331.20p 341.00p 322.40p 322.40p 475799
12/09/2022 325.60p 341.60p 325.60p 340.00p 383109
09/09/2022 324.60p 328.40p 321.00p 326.20p 427607
08/09/2022 319.00p 326.40p 316.00p 322.60p 498986
07/09/2022 318.60p 323.71p 315.60p 322.60p 437669
06/09/2022 327.00p 334.60p 319.40p 323.00p 534780
05/09/2022 336.40p 338.45p 323.80p 325.20p 551638
02/09/2022 320.80p 332.80p 312.80p 332.80p 523416
01/09/2022 335.80p 335.80p 318.00p 319.00p 490428
31/08/2022 341.60p 345.40p 329.00p 334.60p 886531
30/08/2022 338.00p 356.00p 335.60p 340.80p 470171
29/08/2022 348.20p 350.01p 337.20p 337.20p 360887
26/08/2022 348.20p 350.01p 337.20p 337.20p 360424
25/08/2022 335.80p 350.20p 333.40p 345.00p 685660
24/08/2022 355.60p 357.60p 340.15p 341.80p 901495
23/08/2022 355.00p 368.37p 349.40p 353.20p 664556
22/08/2022 381.80p 383.84p 359.00p 364.00p 742955
19/08/2022 413.80p 417.01p 377.40p 379.00p 1296817
18/08/2022 462.00p 462.00p 422.00p 422.00p 541765
17/08/2022 465.00p 469.60p 453.00p 455.20p 393073
16/08/2022 472.40p 480.00p 466.60p 468.80p 216226
15/08/2022 470.60p 481.40p 470.60p 477.00p 241356
12/08/2022 472.40p 478.80p 472.40p 477.80p 426599
11/08/2022 489.80p 489.80p 472.40p 475.60p 333236
10/08/2022 472.00p 479.40p 461.20p 478.20p 448679
09/08/2022 474.40p 476.80p 465.60p 465.60p 353852
08/08/2022 476.80p 476.80p 464.80p 470.00p 354708
05/08/2022 482.60p 490.80p 465.40p 465.60p 337273
04/08/2022 484.20p 489.40p 481.40p 484.40p 109940
03/08/2022 475.00p 486.00p 475.00p 486.00p 218840
02/08/2022 487.60p 493.80p 477.80p 479.80p 134840
01/08/2022 497.00p 499.80p 489.20p 495.20p 120366
29/07/2022 469.60p 497.60p 469.60p 495.00p 189887
28/07/2022 466.60p 482.10p 466.60p 479.40p 411267
27/07/2022 469.40p 477.20p 466.80p 472.00p 506097
26/07/2022 490.00p 490.00p 465.00p 469.20p 272318
25/07/2022 485.20p 490.20p 481.60p 485.40p 105161
22/07/2022 482.20p 491.07p 482.20p 487.00p 291205
21/07/2022 484.60p 487.40p 478.80p 487.40p 134470
20/07/2022 484.60p 484.60p 477.60p 479.00p 227161
19/07/2022 457.80p 480.00p 457.80p 478.80p 105646
18/07/2022 468.60p 477.80p 467.80p 470.00p 169919
15/07/2022 458.60p 467.60p 457.20p 466.60p 186002
14/07/2022 448.60p 456.00p 447.80p 455.60p 266614
13/07/2022 465.20p 465.80p 450.00p 454.00p 376092
12/07/2022 455.60p 461.20p 448.80p 461.20p 483096
11/07/2022 451.40p 454.00p 444.40p 451.40p 174538
08/07/2022 458.20p 458.20p 443.20p 454.40p 262218
07/07/2022 453.60p 453.60p 446.10p 449.40p 243782
06/07/2022 427.20p 448.80p 427.20p 447.60p 343846
05/07/2022 434.60p 450.00p 428.60p 436.20p 237355
04/07/2022 449.60p 452.00p 442.40p 443.80p 187989
01/07/2022 448.00p 449.80p 438.00p 444.00p 193859
30/06/2022 444.80p 452.20p 439.40p 448.00p 367679
29/06/2022 463.40p 463.40p 448.60p 455.20p 154734
28/06/2022 469.60p 469.60p 457.20p 462.60p 1034798
27/06/2022 457.20p 470.00p 456.63p 461.80p 251485
24/06/2022 439.40p 458.40p 439.19p 458.40p 636682
23/06/2022 445.20p 445.20p 434.20p 441.40p 415229
22/06/2022 443.00p 450.00p 438.40p 446.00p 926820
21/06/2022 450.20p 462.60p 450.20p 450.80p 594919
20/06/2022 470.20p 476.80p 443.60p 450.80p 390918
17/06/2022 487.60p 487.60p 470.20p 471.60p 1453891
16/06/2022 505.00p 505.00p 473.00p 479.60p 814240
15/06/2022 502.50p 503.00p 494.60p 497.40p 1160218
14/06/2022 508.00p 508.00p 487.20p 492.80p 372677
13/06/2022 510.50p 511.65p 493.00p 496.00p 311788
10/06/2022 530.00p 530.00p 513.00p 513.00p 264408
09/06/2022 528.50p 534.50p 525.00p 530.50p 564418
08/06/2022 542.00p 544.00p 535.50p 541.00p 258888
07/06/2022 537.00p 549.50p 537.00p 542.00p 469538
06/06/2022 541.00p 551.00p 541.00p 545.50p 771060
03/06/2022 522.00p 733.00p 522.00p 532.00p 760510
02/06/2022 522.00p 733.00p 522.00p 532.00p 760510
01/06/2022 522.00p 733.00p 522.00p 532.00p 760510
31/05/2022 539.00p 539.00p 528.00p 535.00p 506846
30/05/2022 544.50p 546.50p 533.00p 537.50p 931459
27/05/2022 553.50p 553.50p 538.00p 541.00p 259987
26/05/2022 543.50p 543.50p 528.50p 540.00p 757931
25/05/2022 542.00p 542.00p 527.00p 530.00p 657215
24/05/2022 517.50p 533.50p 517.50p 530.00p 258825
23/05/2022 534.50p 535.00p 525.00p 530.00p 257871
20/05/2022 518.50p 530.65p 516.00p 521.50p 352735
19/05/2022 522.00p 530.50p 513.50p 528.00p 444600
18/05/2022 533.50p 539.00p 522.50p 527.00p 256193
17/05/2022 527.50p 542.00p 527.50p 535.00p 278116
16/05/2022 526.00p 541.50p 526.00p 528.00p 264191
13/05/2022 539.50p 545.50p 536.00p 540.50p 377652
12/05/2022 527.50p 536.50p 518.50p 534.50p 609112
11/05/2022 574.00p 575.50p 522.50p 535.50p 4569446
10/05/2022 576.00p 594.00p 576.00p 589.00p 674404
09/05/2022 589.50p 589.50p 567.50p 577.50p 1112479
06/05/2022 594.00p 594.00p 573.50p 585.00p 640120
05/05/2022 607.00p 618.50p 590.00p 592.50p 306631
04/05/2022 598.00p 606.00p 594.38p 603.50p 287761
03/05/2022 612.00p 614.00p 590.50p 596.00p 1386746
02/05/2022 610.00p 630.00p 606.50p 612.50p 1601840
29/04/2022 610.00p 630.00p 606.50p 612.50p 1600415
28/04/2022 610.00p 655.00p 598.50p 600.00p 254633
27/04/2022 611.50p 618.50p 602.00p 605.00p 489122
26/04/2022 636.00p 636.00p 611.50p 611.50p 389232
25/04/2022 633.00p 638.00p 618.50p 628.00p 346398
22/04/2022 634.50p 650.00p 634.50p 640.00p 405798
21/04/2022 647.50p 652.00p 645.00p 647.00p 168468
20/04/2022 636.00p 652.50p 636.00p 648.00p 215673
19/04/2022 655.00p 657.50p 643.50p 650.00p 225614
18/04/2022 653.50p 655.50p 650.00p 654.00p 162336
15/04/2022 653.50p 655.50p 650.00p 654.00p 162336
14/04/2022 653.50p 655.50p 650.00p 654.00p 162336
13/04/2022 640.00p 650.00p 631.00p 650.00p 397239
12/04/2022 661.50p 663.00p 638.50p 640.00p 569367
11/04/2022 670.00p 680.12p 662.50p 669.00p 148467
08/04/2022 659.00p 678.00p 659.00p 672.50p 208957
07/04/2022 680.00p 690.00p 637.00p 670.00p 1124041
06/04/2022 692.50p 695.50p 682.00p 692.50p 222067
05/04/2022 695.50p 697.00p 685.00p 687.00p 150390
04/04/2022 685.50p 693.50p 680.00p 690.50p 221486
01/04/2022 681.50p 690.50p 681.00p 681.00p 234709
31/03/2022 665.00p 686.00p 665.00p 681.00p 324489
30/03/2022 692.50p 695.00p 677.50p 677.50p 417342
29/03/2022 687.00p 692.50p 678.00p 692.50p 210740
28/03/2022 660.00p 686.00p 660.00p 681.00p 143668
25/03/2022 664.00p 681.00p 664.00p 672.50p 466920
24/03/2022 638.00p 669.00p 638.00p 664.50p 335784
23/03/2022 663.00p 663.92p 643.00p 653.00p 196212
22/03/2022 651.00p 666.00p 651.00p 663.00p 196049
21/03/2022 673.50p 678.50p 658.50p 665.00p 316894
18/03/2022 680.00p 688.50p 660.00p 679.00p 561924
17/03/2022 653.00p 686.50p 650.00p 674.00p 329200
16/03/2022 639.50p 652.50p 630.57p 643.50p 587296
15/03/2022 630.00p 631.50p 616.92p 624.50p 135598
14/03/2022 628.00p 643.00p 614.50p 635.00p 348574
11/03/2022 621.50p 624.50p 604.50p 618.00p 419001
10/03/2022 623.00p 623.00p 596.00p 602.00p 221980
09/03/2022 601.50p 611.00p 591.50p 611.00p 436213
08/03/2022 594.50p 596.50p 571.00p 590.00p 341644
07/03/2022 568.50p 587.50p 540.50p 577.50p 249843
04/03/2022 619.50p 619.50p 573.00p 573.50p 251036
03/03/2022 617.50p 630.50p 603.50p 604.00p 213342
02/03/2022 613.00p 630.00p 611.00p 627.50p 130090
01/03/2022 652.00p 652.00p 613.00p 613.00p 237683
28/02/2022 630.00p 639.00p 616.00p 639.00p 254388
25/02/2022 611.50p 634.50p 611.00p 634.50p 815765
24/02/2022 632.00p 632.00p 599.00p 610.00p 318940
23/02/2022 653.00p 656.62p 632.00p 632.00p 184199
22/02/2022 651.00p 666.90p 648.00p 649.50p 290516
21/02/2022 652.50p 664.00p 649.00p 659.00p 178339
18/02/2022 653.00p 663.50p 650.19p 652.50p 135907
17/02/2022 679.50p 679.50p 653.50p 655.00p 352587
16/02/2022 682.00p 691.00p 670.00p 676.00p 145511
15/02/2022 666.50p 681.00p 666.00p 681.00p 119705
14/02/2022 675.00p 675.00p 663.00p 670.00p 132369
11/02/2022 677.50p 689.50p 677.50p 681.50p 96043
10/02/2022 685.00p 695.50p 681.50p 691.00p 135596
09/02/2022 657.50p 690.00p 657.50p 683.50p 153550
08/02/2022 679.50p 691.00p 671.00p 677.00p 207528
07/02/2022 670.50p 689.00p 670.50p 679.00p 258736
04/02/2022 686.00p 705.00p 681.00p 681.00p 114263
03/02/2022 702.50p 709.00p 699.50p 700.00p 117872
02/02/2022 701.50p 705.00p 697.50p 703.50p 732557
01/02/2022 718.50p 718.50p 691.00p 696.50p 472669
31/01/2022 674.50p 704.50p 674.50p 701.00p 211152
28/01/2022 672.50p 686.50p 672.50p 682.50p 357744
27/01/2022 661.50p 690.00p 661.50p 687.00p 159007
26/01/2022 686.50p 694.00p 677.50p 679.50p 202462
25/01/2022 691.00p 696.00p 675.50p 681.00p 195839
24/01/2022 703.00p 708.50p 676.50p 682.50p 230495
21/01/2022 710.00p 712.00p 698.50p 706.00p 190680
20/01/2022 735.50p 735.50p 706.50p 715.00p 278688
19/01/2022 720.50p 727.50p 702.00p 717.00p 622108
18/01/2022 704.50p 727.00p 692.00p 713.00p 609865
17/01/2022 663.50p 700.50p 663.50p 688.50p 191766
14/01/2022 683.50p 697.50p 680.00p 681.50p 105463
13/01/2022 699.50p 699.50p 673.11p 683.50p 229942
12/01/2022 680.50p 697.50p 668.71p 680.50p 359797
10/01/2022 682.50p 701.50p 680.50p 682.50p 76229
07/01/2022 716.50p 716.50p 692.50p 697.50p 65929
06/01/2022 696.00p 707.00p 695.42p 699.50p 133680
05/01/2022 705.00p 718.00p 703.50p 705.50p 93197
04/01/2022 698.50p 719.00p 698.50p 712.50p 201418
03/01/2022 682.50p 700.82p 682.50p 692.50p 69942
31/12/2021 682.50p 700.82p 682.50p 692.50p 69942
30/12/2021 703.50p 710.50p 698.00p 699.50p 101174
29/12/2021 713.00p 716.00p 700.00p 705.50p 120209
28/12/2021 716.00p 716.55p 701.50p 701.50p 15088

*Close Price adjusted for both dividends and splits