Marshalls (MSLH) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/12/2021 716.00p 716.55p 701.50p 701.50p 15088
24/12/2021 716.00p 716.55p 701.50p 701.50p 15088
23/12/2021 697.50p 706.50p 688.55p 703.00p 68741
22/12/2021 677.50p 694.00p 675.50p 694.00p 123009
21/12/2021 684.00p 687.00p 677.50p 677.50p 79364
20/12/2021 673.50p 683.00p 668.50p 675.50p 93089
17/12/2021 713.00p 713.00p 688.00p 690.50p 274479
16/12/2021 700.50p 702.50p 692.00p 692.00p 137544
15/12/2021 694.00p 694.00p 685.50p 692.00p 292608
14/12/2021 694.00p 700.50p 682.00p 688.50p 276513
13/12/2021 703.00p 703.00p 692.00p 692.00p 116008
10/12/2021 702.00p 706.50p 698.00p 699.00p 138674
09/12/2021 720.50p 720.50p 706.00p 707.00p 73829
08/12/2021 713.50p 729.50p 713.00p 715.00p 223007
07/12/2021 710.00p 722.50p 707.50p 715.50p 109543
06/12/2021 699.00p 712.50p 695.25p 707.50p 65524
03/12/2021 701.00p 703.19p 690.00p 692.50p 106776
02/12/2021 698.50p 706.50p 696.00p 697.00p 101833
01/12/2021 715.50p 715.50p 697.50p 705.50p 110046
30/11/2021 697.50p 707.00p 693.50p 693.50p 729819
29/11/2021 716.50p 716.50p 701.50p 708.50p 97306
26/11/2021 708.50p 721.00p 701.00p 701.00p 267408
25/11/2021 729.50p 734.00p 723.00p 723.50p 69601
24/11/2021 710.00p 745.00p 710.00p 730.50p 376095
23/11/2021 725.50p 732.50p 722.00p 725.00p 68161
22/11/2021 754.00p 754.00p 729.00p 731.50p 148439
19/11/2021 759.50p 759.50p 732.50p 737.50p 374863
18/11/2021 734.00p 744.00p 730.00p 743.50p 119976
17/11/2021 736.00p 742.00p 714.50p 724.50p 345017
16/11/2021 742.00p 746.50p 736.00p 738.00p 245872
15/11/2021 734.00p 744.00p 733.00p 744.00p 61801
12/11/2021 738.00p 742.50p 733.74p 740.00p 107423
11/11/2021 731.00p 742.00p 729.50p 738.00p 76340
10/11/2021 726.00p 734.00p 726.00p 731.00p 157432
09/11/2021 744.00p 746.00p 729.00p 732.00p 90658
08/11/2021 750.00p 755.50p 737.50p 745.00p 223256
05/11/2021 754.50p 757.00p 737.50p 751.00p 344151
04/11/2021 734.00p 756.00p 724.50p 754.50p 611332
03/11/2021 727.50p 730.00p 709.50p 726.50p 94096
02/11/2021 734.00p 734.00p 710.00p 722.00p 221914
01/11/2021 695.50p 718.00p 695.50p 714.00p 234583
29/10/2021 735.50p 735.50p 708.50p 708.50p 134523
28/10/2021 712.50p 721.00p 712.00p 714.50p 79907
27/10/2021 749.00p 749.00p 714.50p 714.50p 164379
26/10/2021 748.50p 748.50p 724.50p 731.00p 91228
25/10/2021 723.50p 731.50p 713.87p 726.50p 91824
22/10/2021 707.50p 724.20p 696.00p 723.00p 137047
21/10/2021 703.00p 713.50p 702.50p 709.00p 148104
20/10/2021 743.00p 743.00p 718.00p 718.00p 123767
19/10/2021 727.00p 727.00p 717.90p 726.00p 122722
18/10/2021 722.00p 743.50p 718.00p 719.00p 104967
15/10/2021 737.00p 737.00p 719.50p 726.00p 206609
14/10/2021 721.50p 721.50p 708.00p 717.00p 149313
13/10/2021 693.00p 721.00p 693.00p 716.00p 157416
12/10/2021 703.00p 715.12p 703.00p 713.00p 136587
11/10/2021 724.50p 724.50p 698.50p 713.00p 185520
08/10/2021 721.50p 724.00p 705.50p 714.00p 170323
07/10/2021 701.50p 710.00p 692.00p 705.50p 288685
06/10/2021 701.50p 705.00p 689.44p 691.50p 280352
05/10/2021 712.50p 717.00p 703.00p 707.00p 157111
04/10/2021 729.00p 732.50p 711.50p 711.50p 123573
01/10/2021 737.50p 746.50p 731.00p 732.50p 230998
30/09/2021 761.00p 763.50p 746.00p 746.00p 394511
29/09/2021 733.50p 759.00p 726.77p 753.50p 327302
28/09/2021 746.00p 746.00p 731.00p 734.50p 268570
27/09/2021 771.00p 774.50p 743.32p 746.00p 141038
24/09/2021 773.00p 791.00p 761.85p 763.50p 123273
23/09/2021 793.50p 793.50p 769.50p 774.50p 175456
22/09/2021 769.50p 791.50p 769.50p 786.50p 433477
21/09/2021 796.00p 796.00p 774.27p 780.50p 287368
20/09/2021 801.00p 804.50p 783.00p 786.50p 539536
17/09/2021 822.50p 828.00p 805.50p 807.00p 405066
16/09/2021 792.00p 819.50p 792.00p 819.50p 229848
15/09/2021 788.00p 815.00p 788.00p 807.00p 133160
14/09/2021 815.50p 817.50p 805.50p 807.50p 103573
13/09/2021 818.50p 830.50p 810.00p 815.00p 104176
10/09/2021 792.50p 818.00p 792.50p 811.50p 102707
09/09/2021 807.00p 816.00p 800.00p 813.50p 139296
08/09/2021 825.00p 843.97p 818.00p 818.00p 444077
07/09/2021 845.00p 846.00p 836.50p 845.00p 254920
06/09/2021 857.00p 857.00p 834.00p 840.50p 217204
03/09/2021 831.00p 844.30p 827.72p 839.50p 428517
02/09/2021 818.00p 839.16p 814.45p 834.00p 234156
01/09/2021 806.00p 824.00p 806.00p 824.00p 565505
31/08/2021 801.50p 814.00p 798.50p 808.50p 249737
30/08/2021 795.00p 803.00p 793.00p 801.50p 243381
27/08/2021 795.00p 803.00p 793.00p 801.50p 243381
26/08/2021 787.50p 802.00p 777.50p 799.50p 207880
25/08/2021 783.00p 796.00p 779.50p 784.50p 130936
24/08/2021 774.00p 783.00p 767.50p 780.50p 399056
23/08/2021 780.00p 780.00p 763.00p 773.00p 149143
20/08/2021 774.00p 792.50p 767.00p 767.00p 417061
19/08/2021 759.50p 801.00p 753.00p 786.50p 656772
18/08/2021 749.50p 764.50p 746.00p 756.50p 158292
17/08/2021 742.50p 755.50p 741.50p 745.50p 174593
16/08/2021 746.00p 751.50p 743.00p 743.50p 93838
13/08/2021 771.00p 771.00p 745.74p 750.50p 162219
12/08/2021 750.00p 755.35p 743.85p 751.50p 202943
11/08/2021 737.00p 748.00p 733.50p 746.50p 176559
10/08/2021 738.00p 739.00p 731.50p 733.00p 125890
09/08/2021 731.00p 744.00p 728.00p 737.00p 130887
06/08/2021 738.00p 749.50p 732.50p 740.00p 109864
05/08/2021 738.50p 750.00p 736.51p 746.50p 192713
04/08/2021 735.50p 745.00p 731.00p 739.00p 138395
03/08/2021 724.50p 736.50p 720.50p 734.50p 126151
02/08/2021 732.00p 738.50p 720.44p 727.00p 125145
30/07/2021 733.50p 733.50p 712.00p 730.50p 159819
29/07/2021 735.00p 735.00p 717.50p 727.00p 130656
28/07/2021 745.00p 745.90p 726.00p 734.50p 294860
27/07/2021 750.00p 750.00p 726.80p 734.00p 115728
26/07/2021 726.50p 743.17p 726.50p 737.50p 94945
23/07/2021 740.00p 741.50p 732.50p 737.00p 129705
22/07/2021 728.50p 735.50p 725.50p 733.00p 155883
21/07/2021 702.50p 727.50p 702.50p 725.00p 132077
20/07/2021 712.00p 724.00p 711.00p 719.50p 328579
19/07/2021 710.50p 718.50p 709.00p 715.00p 810629
16/07/2021 724.50p 727.50p 721.00p 722.00p 199112
15/07/2021 725.00p 732.50p 717.50p 724.50p 245499
14/07/2021 743.50p 743.50p 721.50p 724.50p 117196
13/07/2021 720.00p 730.50p 717.00p 730.50p 193893
12/07/2021 730.00p 730.00p 718.50p 720.00p 144255
09/07/2021 701.00p 725.50p 701.00p 723.00p 191745
08/07/2021 720.50p 723.50p 711.50p 716.00p 170165
07/07/2021 719.00p 726.50p 712.50p 725.50p 233436
06/07/2021 695.00p 719.11p 695.00p 713.00p 302216
05/07/2021 707.50p 717.50p 695.50p 712.00p 215214
02/07/2021 677.00p 705.00p 677.00p 699.00p 183182
01/07/2021 690.50p 701.50p 689.50p 695.50p 434134
30/06/2021 683.00p 689.50p 683.00p 686.00p 846936
29/06/2021 663.50p 686.50p 663.50p 684.00p 288390
28/06/2021 687.50p 687.50p 672.50p 676.00p 241548
25/06/2021 672.00p 681.50p 662.73p 678.50p 291668
24/06/2021 683.00p 686.00p 667.00p 667.00p 246973
23/06/2021 682.00p 686.50p 674.50p 677.00p 234539
22/06/2021 663.00p 687.50p 663.00p 683.00p 192410
21/06/2021 665.00p 681.00p 659.50p 680.50p 301209
18/06/2021 690.50p 690.50p 668.50p 668.50p 602384
17/06/2021 655.50p 687.50p 655.50p 685.50p 310671
16/06/2021 680.00p 680.00p 664.00p 672.50p 266850
15/06/2021 682.50p 691.00p 673.00p 673.50p 218706
14/06/2021 693.00p 695.50p 674.00p 680.00p 260469
11/06/2021 693.50p 693.50p 683.00p 684.50p 240909
10/06/2021 694.50p 697.00p 680.00p 687.50p 264623
09/06/2021 710.00p 710.51p 695.00p 695.50p 264739
08/06/2021 726.00p 726.00p 706.50p 711.50p 183643
07/06/2021 734.50p 742.00p 716.50p 720.50p 145613
04/06/2021 725.00p 737.00p 710.50p 726.50p 282179
03/06/2021 748.50p 748.50p 712.00p 712.00p 119093
02/06/2021 721.50p 736.50p 721.50p 730.00p 155736
01/06/2021 757.50p 757.50p 726.50p 728.50p 286122
31/05/2021 734.00p 758.00p 734.00p 736.00p 187468
28/05/2021 734.00p 758.00p 734.00p 736.00p 187468
27/05/2021 779.00p 779.00p 750.00p 751.50p 434011
26/05/2021 760.00p 770.50p 744.50p 766.00p 192187
25/05/2021 738.50p 749.50p 737.50p 747.00p 280473
24/05/2021 723.50p 739.00p 723.50p 739.00p 51539
21/05/2021 723.50p 743.00p 723.50p 741.50p 203512
20/05/2021 753.00p 753.00p 732.50p 738.50p 102842
19/05/2021 733.00p 748.00p 731.51p 746.00p 196001
18/05/2021 752.00p 752.00p 736.50p 745.00p 121629
17/05/2021 743.50p 743.50p 727.50p 737.00p 172705
14/05/2021 741.00p 741.00p 727.50p 729.50p 170724
13/05/2021 723.50p 723.85p 710.00p 736.00p 151065
12/05/2021 741.50p 772.00p 728.20p 730.00p 850544
11/05/2021 721.50p 729.00p 712.00p 722.50p 629494
10/05/2021 730.50p 735.86p 720.00p 732.00p 265315
07/05/2021 718.50p 724.00p 699.76p 724.00p 294531
06/05/2021 728.00p 728.00p 711.00p 712.00p 928443
05/05/2021 710.00p 731.50p 710.00p 718.00p 165688
04/05/2021 716.50p 738.50p 716.50p 723.00p 2145242
03/05/2021 740.00p 745.00p 727.00p 727.00p 585954
30/04/2021 740.00p 745.00p 727.00p 727.00p 585954
29/04/2021 745.00p 751.50p 737.00p 740.50p 302643
28/04/2021 762.50p 762.50p 742.90p 745.00p 633793
27/04/2021 760.00p 760.00p 743.00p 743.00p 220099
26/04/2021 745.00p 745.11p 732.00p 744.00p 95044
23/04/2021 735.00p 735.00p 724.00p 728.00p 141819
22/04/2021 734.50p 738.00p 721.00p 729.50p 187571
21/04/2021 739.00p 742.00p 720.00p 723.50p 398090
20/04/2021 738.00p 738.00p 720.00p 722.00p 165544
19/04/2021 722.50p 742.50p 718.71p 728.50p 241800
16/04/2021 721.00p 736.38p 721.00p 736.00p 142013
15/04/2021 733.00p 733.00p 717.60p 728.50p 1064651
14/04/2021 705.50p 718.50p 703.00p 718.50p 1688706
13/04/2021 710.00p 722.00p 703.50p 703.50p 397532
12/04/2021 715.50p 723.00p 699.50p 716.00p 292055
09/04/2021 704.00p 713.50p 687.00p 709.00p 388497
08/04/2021 683.00p 700.50p 681.32p 693.50p 246867
07/04/2021 689.00p 700.00p 685.00p 696.50p 193110
06/04/2021 696.50p 697.50p 685.00p 685.00p 138483
02/04/2021 672.50p 695.16p 672.50p 686.00p 311706
01/04/2021 672.50p 695.16p 672.50p 686.00p 311706
31/03/2021 703.50p 704.00p 684.50p 684.50p 199390
30/03/2021 699.00p 702.50p 683.89p 689.50p 115183
29/03/2021 701.00p 705.50p 686.00p 689.00p 230080
26/03/2021 679.00p 704.00p 679.00p 702.00p 357477
25/03/2021 674.00p 692.00p 674.00p 687.00p 445737
24/03/2021 668.00p 687.50p 668.00p 683.00p 320216
23/03/2021 665.00p 687.00p 665.00p 675.50p 524598
22/03/2021 680.50p 686.12p 671.50p 676.50p 223321

*Close Price adjusted for both dividends and splits