LSE - Delayed Quote
GBp
Marshalls plc (MSLH.L)
179.50
+5.30
(+3.04%)
At close: 4:35:26 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
173.00
179.50
168.30
179.50
179.50
2,291,353
Oct 30, 2026
179.60
181.00
173.80
174.20
174.20
499,756
Oct 29, 2026
172.90
178.50
172.30
177.50
177.50
388,642
Oct 28, 2026
175.80
181.30
171.89
172.70
172.70
1,517,873
Oct 27, 2026
174.00
179.80
169.90
179.10
179.10
1,194,213
Oct 26, 2026
175.00
175.30
170.77
172.90
172.90
549,744
Oct 23, 2026
169.40
174.53
166.60
174.10
174.10
1,975,179
Oct 22, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
168.00
171.50
166.30
166.30
166.30
483,118
Oct 21, 2026
171.50
175.90
170.80
173.50
173.48
2,099,308
Oct 20, 2026
173.20
177.90
167.90
175.80
175.77
2,419,752
Oct 19, 2026
176.20
178.50
171.50
178.50
178.47
383,761
Oct 16, 2026
173.00
175.20
170.90
175.20
175.17
641,895
Oct 15, 2026
167.00
176.47
167.00
171.90
171.88
2,304,958
Oct 14, 2026
165.00
170.20
162.90
170.20
170.18
685,207
Oct 13, 2026
162.50
166.00
161.00
163.70
163.68
1,191,740
Oct 12, 2026
159.30
163.00
156.00
160.30
160.28
665,956
Oct 9, 2026
158.50
162.90
154.20
157.70
157.68
1,020,072
Oct 8, 2026
155.00
158.70
154.20
156.00
155.98
889,278
Oct 7, 2026
170.70
170.70
158.60
160.20
160.18
1,138,131
Oct 6, 2026
164.50
169.80
164.50
167.30
167.28
1,386,455
Oct 5, 2026
174.80
174.80
167.00
167.50
167.48
1,349,012
Oct 2, 2026
165.40
174.70
165.40
170.30
170.28
1,183,229
Oct 1, 2026
170.60
174.40
168.90
170.20
170.18
1,150,282
Sep 30, 2026
174.00
178.60
173.50
175.00
174.97
2,510,625
Sep 29, 2026
173.30
177.10
170.60
175.40
175.37
2,226,265
Sep 28, 2026
158.00
178.00
154.50
177.10
177.07
4,818,616
Sep 25, 2026
157.70
157.70
153.82
154.00
153.98
596,703
Sep 24, 2026
155.20
158.80
152.90
154.00
153.98
412,030
Sep 23, 2026
152.50
157.90
152.50
155.80
155.78
635,029
Sep 22, 2026
150.40
158.00
150.40
155.70
155.68
469,647
Sep 21, 2026
148.50
156.60
148.50
154.00
153.98
833,043
Sep 18, 2026
152.60
156.20
150.80
151.40
151.38
1,389,137
Sep 17, 2026
151.00
157.50
151.00
155.40
155.38
628,737
Sep 16, 2026
148.50
153.50
148.50
152.80
152.78
819,046
Sep 15, 2026
151.00
151.00
145.60
148.30
148.28
1,486,803
Sep 14, 2026
152.00
152.70
147.00
148.20
148.18
755,598
Sep 11, 2026
151.80
155.90
150.40
152.10
152.08
1,003,953
Sep 10, 2026
157.60
157.60
151.00
151.00
150.98
783,395
Sep 9, 2026
158.00
161.50
153.10
153.50
153.48
902,281
Sep 8, 2026
160.50
165.50
160.20
160.20
160.18
783,399
Sep 7, 2026
164.00
170.40
163.80
164.00
163.98
348,295
Sep 4, 2026
167.00
167.90
163.20
165.90
165.88
603,658
Sep 3, 2026
163.80
163.80
158.00
162.40
162.38
540,601
Sep 2, 2026
167.20
167.20
158.60
158.60
158.58
1,135,250
Sep 1, 2026
169.20
169.20
161.00
162.10
162.08
1,017,489
Aug 28, 2026
169.50
169.50
164.40
166.60
166.58
1,444,774
Aug 27, 2026
163.00
168.60
162.80
166.00
165.98
982,789
Aug 26, 2026
160.40
166.60
160.40
164.00
163.98
395,510
Aug 25, 2026
162.80
165.20
161.90
163.30
163.28
331,553
Aug 24, 2026
172.00
172.00
161.80
162.80
162.78
485,751
Aug 21, 2026
166.10
169.24
162.00
167.60
167.58
794,392
Aug 20, 2026
164.70
166.50
162.10
162.10
162.08
501,479
Aug 19, 2026
160.00
165.90
160.00
164.40
164.38
517,723
Aug 18, 2026
164.00
166.50
161.90
161.90
161.88
1,124,131
Aug 17, 2026
169.00
171.20
164.62
165.10
165.08
794,762
Aug 14, 2026
172.00
174.80
169.40
170.30
170.28
696,741
Aug 13, 2026
178.50
178.80
170.60
170.70
170.68
486,073
Aug 12, 2026
173.40
178.70
167.50
173.00
172.98
1,377,194
Aug 11, 2026
174.00
174.00
164.00
172.10
172.08
1,684,308
Aug 10, 2026
181.80
182.20
166.10
169.10
169.08
2,423,259
Aug 7, 2026
179.00
184.00
173.90
181.40
181.37
1,709,794
Aug 6, 2026
174.70
177.20
172.65
175.00
174.97
758,854
Aug 5, 2026
178.50
179.70
174.00
174.20
174.17
678,653
Aug 4, 2026
172.90
176.70
165.30
176.00
175.97
2,357,265
Aug 3, 2026
166.90
171.60
163.30
168.50
168.48
1,581,395
Jul 31, 2026
164.70
164.70
160.80
161.80
161.78
936,651
Jul 30, 2026
160.10
162.90
156.10
160.30
160.28
1,114,402
Jul 29, 2026
158.80
158.80
152.90
156.00
155.98
864,006
Jul 28, 2026
157.50
157.80
151.80
155.80
155.78
2,095,761
Jul 27, 2026
153.10
154.60
150.40
153.50
153.48
353,400
Jul 24, 2026
147.20
151.70
147.20
151.00
150.98
1,080,173
Jul 23, 2026
149.90
153.70
148.20
149.10
149.08
567,753
Jul 22, 2026
146.00
153.40
146.00
151.80
151.78
1,011,540
Jul 21, 2026
146.50
151.00
146.50
148.90
148.88
1,051,326
Jul 20, 2026
149.40
151.80
146.50
148.60
148.58
510,336
Jul 17, 2026
151.80
152.00
148.50
149.40
149.38
885,083
Jul 16, 2026
145.50
151.80
145.50
151.10
151.08
976,590
Jul 15, 2026
146.30
148.80
144.00
148.40
148.38
652,021
Jul 14, 2026
146.00
146.00
140.20
144.80
144.78
640,193
Jul 13, 2026
143.00
147.20
142.50
143.10
143.08
752,087
Jul 10, 2026
141.00
146.10
141.00
144.90
144.88
494,372
Jul 9, 2026
145.00
145.00
139.60
142.30
142.28
1,294,681
Jul 8, 2026
152.90
152.90
141.50
141.80
141.78
1,244,136
Jul 7, 2026
149.30
153.10
148.30
149.50
149.48
1,660,260
Jul 6, 2026
152.80
153.50
149.40
150.00
149.98
1,416,124
Jul 3, 2026
155.00
155.00
150.80
152.00
151.98
762,484
Jul 2, 2026
155.00
155.00
148.70
151.60
151.58
1,554,433
Jul 1, 2026
153.00
153.00
147.80
151.00
150.98
3,209,817
Jun 30, 2026
148.00
152.70
147.20
150.00
149.98
1,041,668
Jun 29, 2026
150.80
163.30
149.20
149.50
149.48
2,066,167
Jun 26, 2026
149.30
154.80
148.30
151.70
151.68
681,476
Jun 25, 2026
147.90
155.20
147.10
152.80
152.78
2,942,659
Jun 24, 2026
139.40
147.60
138.90
146.80
146.78
758,493
Jun 23, 2026
138.50
141.10
137.80
140.10
140.08
2,733,017
Jun 22, 2026
140.40
144.00
138.45
141.70
141.68
1,027,183
Jun 19, 2026
141.00
144.30
140.10
142.20
142.18
8,070,817
Jun 18, 2026
141.00
142.80
138.37
142.80
142.78
1,124,506
Jun 17, 2026
140.10
143.80
139.40
142.50
142.48
1,393,358
Jun 16, 2026
137.30
141.74
136.10
140.40
140.38
828,202
Jun 15, 2026
137.40
141.05
136.60
137.20
137.18
1,504,983
Jun 12, 2026
132.90
137.70
132.00
134.80
134.78
2,526,066
Jun 11, 2026
126.50
132.00
126.50
130.20
130.18
2,114,746
Jun 10, 2026
133.30
134.40
128.65
129.10
129.08
972,940
Jun 9, 2026
129.20
135.10
129.00
132.50
132.48
1,193,581
Jun 8, 2026
129.10
131.60
127.70
130.00
129.98
5,040,548
Jun 5, 2026
134.60
136.20
130.70
130.90
130.88
958,835
Jun 4, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
133.00
135.00
130.50
131.60
131.58
1,358,580
Jun 3, 2026
137.70
142.20
135.00
135.90
135.84
3,094,296
Jun 2, 2026
136.90
141.60
136.90
141.50
141.43
2,948,586
Jun 1, 2026
140.00
142.60
135.50
135.50
135.44
1,135,058
May 29, 2026
143.90
143.90
139.80
141.00
140.93
12,609,038
May 28, 2026
135.40
141.80
135.40
140.30
140.23
2,215,912
May 27, 2026
133.70
141.20
133.70
139.90
139.83
1,482,854
May 26, 2026
135.70
138.20
135.70
136.20
136.14
747,890
May 22, 2026
132.20
136.70
132.20
135.00
134.94
1,103,100
May 21, 2026
132.80
135.80
132.50
135.30
135.24
1,169,263
May 20, 2026
129.70
134.80
129.30
133.20
133.14
1,081,829
May 19, 2026
128.60
133.00
128.60
130.50
130.44
1,097,487
May 18, 2026
136.90
136.90
128.80
131.70
131.64
1,708,208
May 15, 2026
134.40
134.50
130.80
133.70
133.64
1,402,346
May 14, 2026
130.20
135.40
127.30
135.40
135.34
2,518,726
May 13, 2026
133.50
134.10
125.70
129.50
129.44
2,438,515
May 12, 2026
128.10
130.15
124.00
125.80
125.74
2,819,633
May 11, 2026
133.00
133.20
131.00
131.10
131.04
1,171,147
May 8, 2026
133.40
136.00
133.00
133.50
133.44
1,113,628
May 7, 2026
138.00
138.00
135.48
135.90
135.84
1,883,223
May 6, 2026
130.10
136.18
129.10
134.70
134.64
2,090,505
May 5, 2026
129.00
131.20
126.80
128.10
128.04
1,305,548
May 1, 2026
134.10
134.10
129.00
130.50
130.44
654,811
Apr 30, 2026
130.50
132.30
128.70
131.00
130.94
891,705
Apr 29, 2026
133.40
136.10
130.34
131.70
131.64
1,315,244
Apr 28, 2026
132.50
136.60
132.50
133.20
133.14
929,502
Apr 27, 2026
137.60
138.30
135.10
135.60
135.54
837,310
Apr 24, 2026
136.30
137.80
133.80
136.10
136.04
1,342,944
Apr 23, 2026
142.20
142.20
136.40
137.80
137.73
1,241,664
Apr 22, 2026
143.00
147.00
138.90
141.00
140.93
1,657,669
Apr 21, 2026
150.60
150.60
145.84
145.90
145.83
694,542
Apr 20, 2026
156.00
156.00
145.90
147.20
147.13
1,415,500
Apr 17, 2026
142.80
154.00
142.80
153.30
153.23
4,016,102
Apr 16, 2026
145.00
149.90
145.00
146.10
146.03
1,202,711
Apr 15, 2026
144.30
148.40
144.30
146.40
146.33
669,615
Apr 14, 2026
139.80
149.10
139.80
146.70
146.63
700,680
Apr 13, 2026
144.00
145.60
142.30
142.90
142.83
784,647
Apr 10, 2026
144.00
150.60
144.00
145.70
145.63
1,410,724
Apr 9, 2026
146.10
147.80
143.30
145.60
145.53
590,440
Apr 8, 2026
138.00
151.40
138.00
147.90
147.83
4,095,607
Apr 7, 2026
143.80
145.80
133.30
135.10
135.04
1,902,459
Apr 2, 2026
145.40
145.40
139.80
143.80
143.73
1,456,231
Apr 1, 2026
144.60
146.80
142.60
146.20
146.13
1,197,889
Mar 31, 2026
140.60
143.20
139.81
140.40
140.33
1,430,932
Mar 30, 2026
137.40
141.00
136.60
139.40
139.33
1,025,345
Mar 27, 2026
146.20
146.20
139.00
141.00
140.93
1,086,049
Mar 26, 2026
144.00
147.60
142.60
143.40
143.33
645,935
Mar 25, 2026
148.00
151.20
146.40
147.80
147.73
750,520
Mar 24, 2026
147.60
149.80
144.80
145.80
145.73
813,053
Mar 23, 2026
138.40
150.80
136.00
148.00
147.93
1,254,150
Mar 20, 2026
143.40
144.80
141.40
141.40
141.33
2,475,342
Mar 19, 2026
142.60
144.00
137.60
140.40
140.33
1,714,119
Mar 18, 2026
147.20
149.40
144.20
145.60
145.53
1,560,204
Mar 17, 2026
149.00
149.20
143.60
145.00
144.93
1,277,013
Mar 16, 2026
147.00
151.20
136.00
147.60
147.53
1,768,623
Mar 13, 2026
148.20
148.20
140.80
142.40
142.33
2,228,145
Mar 12, 2026
149.60
149.60
143.80
143.80
143.73
606,014
Mar 11, 2026
150.40
150.40
144.40
145.60
145.53
606,633
Mar 10, 2026
143.60
153.00
143.60
147.80
147.73
1,131,472
Mar 9, 2026
153.20
153.20
144.16
144.80
144.73
1,653,523
Mar 6, 2026
167.00
167.00
153.00
154.40
154.33
942,984
Mar 5, 2026
161.00
167.40
161.00
161.80
161.72
1,110,532
Mar 4, 2026
165.40
167.20
163.40
164.20
164.12
1,767,390
Mar 3, 2026
173.60
174.60
165.66
166.80
166.72
2,542,207
Mar 2, 2026
178.60
178.20
175.00
175.20
175.12
2,620,363
Feb 27, 2026
183.60
183.60
177.80
179.80
179.71
1,890,694
Feb 26, 2026
175.00
180.07
172.00
179.00
178.91
1,258,124
Feb 25, 2026
176.40
176.40
171.40
172.00
171.92
507,971
Feb 24, 2026
177.80
177.80
173.40
174.00
173.92
536,366
Feb 23, 2026
174.00
176.80
173.00
174.60
174.52
409,857
Feb 20, 2026
172.40
178.05
171.40
177.00
176.92
1,534,958
Feb 19, 2026
177.00
177.00
172.40
172.40
172.32
890,580
Feb 18, 2026
177.00
177.00
173.20
174.60
174.52
763,233
Feb 17, 2026
179.00
179.00
170.80
174.20
174.12
1,021,698
Feb 16, 2026
175.00
178.60
174.40
174.60
174.52
1,547,191
Feb 13, 2026
177.60
179.40
176.60
178.00
177.92
546,272
Feb 12, 2026
178.00
183.40
177.20
177.60
177.52
1,131,322
Feb 11, 2026
170.60
183.20
170.60
182.80
182.71
2,494,743
Feb 10, 2026
169.80
173.60
169.80
173.40
173.32
1,446,801
Feb 9, 2026
168.20
174.20
167.20
169.80
169.72
575,759
Feb 6, 2026
163.00
172.60
163.00
172.20
172.12
1,550,718
Feb 5, 2026
165.40
167.00
162.20
166.60
166.52
2,601,271
Feb 4, 2026
162.80
168.20
158.80
166.40
166.32
1,786,551
Feb 3, 2026
160.00
162.00
157.80
160.00
159.92
5,108,521
Feb 2, 2026
158.40
158.40
155.00
158.00
157.92
1,841,367
Jan 30, 2026
158.80
159.60
155.60
156.40
156.33
1,640,309
Jan 29, 2026
160.60
160.60
157.80
157.80
157.73
1,175,897
Jan 28, 2026
159.40
160.40
158.20
159.00
158.92
670,707
Jan 27, 2026
164.60
164.60
158.20
158.20
158.12
997,434
Jan 26, 2026
162.60
164.00
160.80
160.80
160.72
379,905
Jan 23, 2026
164.00
165.40
160.60
162.80
162.72
2,502,375
Jan 22, 2026
162.20
166.40
161.80
164.00
163.92
1,355,046
Jan 21, 2026
160.00
164.00
158.20
162.20
162.12
1,884,184
Jan 20, 2026
166.00
167.00
159.20
159.40
159.32
2,260,967
Jan 19, 2026
176.60
177.40
165.40
167.20
167.12
2,670,092
Jan 16, 2026
177.00
180.00
176.60
177.40
177.32
591,754
Jan 15, 2026
179.00
181.20
174.23
179.80
179.71
2,613,803
Jan 14, 2026
175.20
177.00
172.40
176.00
175.92
798,039
Jan 13, 2026
180.20
183.00
176.00
176.20
176.12
1,296,662
Jan 12, 2026
179.60
181.10
176.20
179.20
179.11
1,794,041
Jan 9, 2026
176.60
178.00
175.20
177.40
177.32
4,194,700
Jan 8, 2026
177.80
178.00
174.40
176.80
176.72
1,283,783
Jan 7, 2026
179.40
183.40
177.20
178.80
178.72
1,250,300
Jan 6, 2026
178.20
181.00
176.16
179.40
179.31
725,719
Jan 5, 2026
179.20
181.00
175.60
180.80
180.71
853,117
Jan 2, 2026
182.00
182.00
173.56
177.20
177.12
577,319
Dec 31, 2025
182.20
182.20
179.80
180.60
180.51
133,603
Dec 30, 2025
182.20
182.20
180.00
181.40
181.31
232,251
Dec 29, 2025
179.60
182.20
179.60
181.60
181.51
420,825
Dec 24, 2025
182.80
182.80
180.80
180.80
180.71
159,410
Dec 23, 2025
183.20
183.20
179.80
182.00
181.91
584,465
Dec 22, 2025
178.00
180.20
177.80
179.80
179.71
366,315
Dec 19, 2025
183.40
183.40
179.40
180.00
179.91
788,128
Dec 18, 2025
178.80
184.00
178.60
183.40
183.31
795,030
Dec 17, 2025
180.00
182.40
179.00
180.60
180.51
895,100
Dec 16, 2025
179.00
180.20
177.80
178.60
178.52
915,433
Dec 15, 2025
178.60
179.20
177.00
178.80
178.72
356,145
Dec 12, 2025
180.80
180.80
177.20
178.00
177.92
648,013
Dec 11, 2025
174.80
178.20
173.80
177.20
177.12
1,369,792
Dec 10, 2025
168.00
175.00
168.00
173.80
173.72
1,293,840
Dec 9, 2025
172.40
174.80
171.60
172.00
171.92
1,174,392
Dec 8, 2025
177.80
177.80
171.00
172.20
172.12
609,852
Dec 5, 2025
171.60
178.40
171.60
174.60
174.52
447,746
Dec 4, 2025
177.60
179.40
174.60
175.20
175.12
356,579
Dec 3, 2025
174.20
177.00
171.60
175.60
175.52
469,519
Dec 2, 2025
179.80
179.80
173.00
175.00
174.92
2,099,326
Dec 1, 2025
181.00
181.00
175.80
177.80
177.72
755,345
Nov 28, 2025
178.20
182.20
177.40
179.80
179.71
907,280
Nov 27, 2025
173.40
182.00
173.40
180.60
180.51
872,023
Nov 26, 2025
181.60
182.00
174.60
177.20
177.12
789,982
Nov 25, 2025
170.60
181.40
170.60
180.80
180.71
2,191,004
Nov 24, 2025
171.40
175.00
170.60
173.40
173.32
1,784,165
Nov 21, 2025
165.00
172.20
162.80
170.40
170.32
1,268,135
Nov 20, 2025
165.00
166.40
162.20
164.80
164.72
1,147,312
Nov 19, 2025
164.80
164.80
161.00
162.00
161.92
920,122
Nov 18, 2025
162.80
163.40
160.20
162.60
162.52
943,498
Nov 17, 2025
165.40
168.82
161.40
165.20
165.12
1,099,959
Nov 14, 2025
171.20
172.40
166.40
168.20
168.12
1,192,270
Nov 13, 2025
169.20
176.60
169.20
173.20
173.12
936,505
Nov 12, 2025
170.20
180.60
170.20
172.60
172.52
1,776,181
Nov 11, 2025
170.20
174.00
169.40
172.00
171.92
1,614,166
Nov 10, 2025
169.80
171.16
167.50
168.00
167.92
561,964
Nov 7, 2025
166.20
170.80
165.60
166.80
166.72
2,711,754
Nov 6, 2025
178.00
178.00
169.20
169.40
169.32
770,569
Nov 5, 2025
168.00
175.20
166.60
172.00
171.92
2,705,105
Nov 4, 2025
168.00
173.40
168.00
169.40
169.32
2,174,503
Nov 3, 2025
166.40
171.80
166.40
171.80
171.72
892,960
