LSE - Delayed Quote GBp

Marshalls plc (MSLH.L)

Compare
356.50 -1.00 (-0.28%)
At close: 4:36 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 361.50 361.50 351.00 356.50 356.50 597,874
Oct 21, 2024 351.00 366.00 344.50 348.00 348.00 347,985
Oct 18, 2024 349.50 358.50 349.50 356.50 356.50 537,612
Oct 17, 2024 343.00 358.30 342.50 356.50 356.50 866,299
Oct 16, 2024 312.52 357.75 334.00 347.50 347.50 1,389,176
Oct 15, 2024 313.00 316.50 308.50 309.00 309.00 633,462
Oct 14, 2024 317.50 319.08 309.00 312.50 312.50 371,834
Oct 11, 2024 313.00 318.50 311.00 317.50 317.50 257,806
Oct 10, 2024 319.00 321.15 313.50 313.50 313.50 121,376
Oct 9, 2024 324.50 324.50 318.00 319.50 319.50 134,145
Oct 8, 2024 314.50 319.50 314.50 316.50 316.50 363,717
Oct 7, 2024 317.00 325.00 315.00 322.50 322.50 523,209
Oct 4, 2024 318.00 324.50 315.50 321.50 321.50 619,783
Oct 3, 2024 317.50 317.50 314.00 316.00 316.00 117,298
Oct 2, 2024 319.00 324.00 314.45 315.50 315.50 218,038
Oct 1, 2024 338.50 338.50 323.00 325.50 325.50 254,580
Sep 30, 2024 332.00 335.50 326.50 333.00 333.00 653,629
Sep 27, 2024 345.00 345.00 333.00 335.00 335.00 257,423
Sep 26, 2024 329.50 340.00 329.00 333.00 333.00 251,099
Sep 25, 2024 327.50 334.00 325.00 326.50 326.50 216,328
Sep 24, 2024 335.50 339.00 328.00 328.00 328.00 328,751
Sep 23, 2024 336.50 344.00 333.50 334.00 334.00 344,069
Sep 20, 2024 341.00 342.00 336.00 337.00 337.00 643,690
Sep 19, 2024 333.00 342.00 328.00 342.00 342.00 904,235
Sep 18, 2024 330.50 334.00 326.50 332.50 332.50 504,754
Sep 17, 2024 329.50 334.50 327.50 334.50 334.50 391,824
Sep 16, 2024 328.00 330.50 326.00 330.00 330.00 237,565
Sep 13, 2024 327.50 329.50 324.00 329.00 329.00 754,373
Sep 12, 2024 323.50 329.69 315.10 326.50 326.50 556,411
Sep 11, 2024 329.00 329.00 319.50 319.50 319.50 475,036
Sep 10, 2024 327.50 330.50 320.00 324.50 324.50 367,791
Sep 9, 2024 332.50 332.50 319.50 325.00 325.00 291,466
Sep 6, 2024 333.00 333.00 321.50 326.00 326.00 211,576
Sep 5, 2024 331.50 335.21 329.00 331.50 331.50 269,914
Sep 4, 2024 325.50 334.50 325.50 331.50 331.50 244,123
Sep 3, 2024 333.50 339.00 329.00 331.50 331.50 550,257
Sep 2, 2024 337.50 341.50 333.00 334.00 334.00 236,750
Aug 30, 2024 344.50 348.50 341.50 341.50 341.50 372,127
Aug 29, 2024 344.50 349.00 341.00 344.00 344.00 197,261
Aug 28, 2024 342.00 351.00 342.00 344.50 344.50 163,206
Aug 27, 2024 342.00 350.00 341.00 348.50 348.50 247,762
Aug 23, 2024 350.00 353.50 344.00 348.50 348.50 682,400
Aug 22, 2024 336.50 355.00 336.50 350.00 350.00 570,740
Aug 21, 2024 328.50 348.50 328.50 348.50 348.50 697,493
Aug 20, 2024 333.50 340.00 333.50 335.50 335.50 203,064
Aug 19, 2024 328.00 336.50 328.00 336.00 336.00 166,897
Aug 16, 2024 330.50 341.50 330.50 333.50 333.50 197,314
Aug 15, 2024 341.00 344.50 332.50 338.50 338.50 294,047
Aug 14, 2024 319.50 341.00 319.50 337.00 337.00 1,477,454
Aug 13, 2024 333.00 335.50 319.50 322.50 322.50 276,460
Aug 12, 2024 323.00 339.50 322.00 333.00 333.00 645,678
Aug 9, 2024 338.50 342.50 335.00 340.00 340.00 328,847
Aug 8, 2024 339.50 339.50 325.00 335.00 335.00 170,677
Aug 7, 2024 330.00 338.29 329.50 332.50 332.50 251,482
Aug 6, 2024 329.00 337.50 324.50 330.50 330.50 721,877
Aug 5, 2024 327.50 333.50 316.00 328.00 328.00 592,993
Aug 2, 2024 336.50 348.00 334.00 337.50 337.50 521,437
Aug 1, 2024 352.00 357.00 344.50 347.50 347.50 596,944
Jul 31, 2024 348.00 356.50 348.00 348.00 348.00 526,604
Jul 30, 2024 343.00 359.50 341.00 351.00 351.00 486,290
Jul 29, 2024 351.50 361.50 349.00 351.00 351.00 240,718
Jul 26, 2024 337.50 360.00 337.50 358.50 358.50 455,344
Jul 25, 2024 330.00 341.50 327.00 336.50 336.50 360,361
Jul 24, 2024 351.00 351.00 335.50 336.50 336.50 966,297
Jul 23, 2024 356.00 356.00 345.00 346.50 346.50 584,926
Jul 22, 2024 350.50 352.42 347.50 349.00 349.00 205,519
Jul 19, 2024 350.00 350.50 345.50 348.00 348.00 575,289
Jul 18, 2024 341.00 354.00 341.00 350.00 350.00 670,045
Jul 17, 2024 357.00 364.50 346.50 346.50 346.50 617,596
Jul 16, 2024 356.50 360.50 349.00 358.00 358.00 472,383
Jul 15, 2024 342.00 356.50 342.00 353.00 353.00 1,731,019
Jul 12, 2024 345.50 354.50 344.00 351.50 351.50 566,782
Jul 11, 2024 345.00 346.50 335.00 346.50 346.50 2,333,510
Jul 10, 2024 333.00 341.50 329.50 341.50 341.50 1,784,748
Jul 9, 2024 327.00 332.00 321.50 332.00 332.00 1,451,894
Jul 8, 2024 324.50 327.20 319.50 325.00 325.00 570,614
Jul 5, 2024 310.00 322.50 306.85 322.00 322.00 1,492,720
Jul 4, 2024 306.00 309.50 302.00 309.50 309.50 308,876
Jul 3, 2024 299.50 305.00 297.00 305.00 305.00 1,641,432
Jul 2, 2024 290.00 295.50 285.00 295.50 295.50 491,633
Jul 1, 2024 300.50 300.50 288.50 288.50 288.50 562,776
Jun 28, 2024 300.00 300.00 292.00 292.50 292.50 438,073
Jun 27, 2024 289.00 300.00 289.00 297.00 297.00 379,834
Jun 26, 2024 292.50 299.50 289.50 291.00 291.00 397,156
Jun 25, 2024 303.00 303.00 293.50 294.00 294.00 125,258
Jun 24, 2024 302.50 305.00 297.00 300.00 300.00 138,850
Jun 21, 2024 303.00 306.50 301.00 301.50 301.50 2,259,703
Jun 20, 2024 307.00 309.00 303.45 305.00 305.00 212,144
Jun 19, 2024 306.00 311.50 304.00 306.50 306.50 516,395
Jun 18, 2024 300.00 308.00 300.00 306.00 306.00 441,105
Jun 17, 2024 302.00 302.00 295.50 300.00 300.00 190,586
Jun 14, 2024 304.00 304.00 296.50 296.50 296.50 324,805
Jun 13, 2024 307.00 308.00 299.00 301.00 301.00 204,742
Jun 12, 2024 295.00 308.50 295.00 308.00 308.00 370,101
Jun 11, 2024 303.00 308.01 300.50 300.50 300.50 250,888
Jun 10, 2024 314.00 314.00 305.00 305.00 305.00 311,696
Jun 7, 2024 310.00 318.50 306.50 306.50 306.50 317,385
Jun 6, 2024 5.70 Dividend
Jun 6, 2024 313.00 316.00 311.00 312.50 312.50 224,348
Jun 5, 2024 320.00 323.00 317.50 318.50 312.80 234,002
Jun 4, 2024 322.50 324.00 319.00 321.00 315.26 228,702
Jun 3, 2024 319.50 326.50 317.00 324.00 318.20 675,730
May 31, 2024 321.00 324.50 315.00 316.00 310.34 550,611
May 30, 2024 326.00 327.50 318.00 325.00 319.18 1,572,022
May 29, 2024 340.50 340.50 320.00 321.50 315.75 533,544
May 28, 2024 326.50 335.50 324.50 329.50 323.60 1,132,073
May 24, 2024 318.00 325.50 314.50 325.00 319.18 394,094
May 23, 2024 325.00 326.05 318.00 318.50 312.80 1,081,917
May 22, 2024 327.50 329.00 315.00 324.00 318.20 1,057,564
May 21, 2024 319.50 329.50 314.50 329.50 323.60 1,142,891
May 20, 2024 320.00 322.50 316.00 318.00 312.31 269,337
May 17, 2024 316.00 316.00 306.00 316.00 310.34 257,596
May 16, 2024 322.00 322.00 310.50 313.00 307.40 344,201
May 15, 2024 306.00 319.88 303.64 315.00 309.36 715,536
May 14, 2024 316.00 316.00 304.80 307.50 302.00 1,079,887
May 13, 2024 314.00 316.00 308.11 315.00 309.36 599,855
May 10, 2024 295.50 311.50 295.00 310.00 304.45 906,355
May 9, 2024 283.50 292.50 282.50 292.50 287.27 262,811
May 8, 2024 279.50 283.50 277.50 283.50 278.43 387,727
May 7, 2024 287.00 288.00 278.00 278.50 273.52 239,184
May 3, 2024 272.00 282.50 272.00 282.00 276.95 205,339
May 2, 2024 273.50 275.50 269.00 273.50 268.61 2,774,684
May 1, 2024 276.00 276.00 269.00 272.50 267.62 279,983
Apr 30, 2024 270.50 279.00 268.50 269.00 264.19 340,004
Apr 29, 2024 257.00 271.00 257.00 268.50 263.69 318,442
Apr 26, 2024 257.50 263.50 255.50 263.50 258.78 912,604
Apr 25, 2024 254.00 259.14 252.50 256.00 251.42 342,461
Apr 24, 2024 257.50 265.25 256.00 256.50 251.91 549,569
Apr 23, 2024 261.50 265.50 260.00 265.50 260.75 514,595
Apr 22, 2024 263.50 265.50 258.00 262.50 257.80 294,294
Apr 19, 2024 264.00 274.50 256.00 257.50 252.89 423,296
Apr 18, 2024 271.50 272.50 267.95 268.50 263.69 240,266
Apr 17, 2024 268.50 273.82 268.50 271.00 266.15 262,600
Apr 16, 2024 272.50 274.00 265.00 270.50 265.66 945,087
Apr 15, 2024 273.00 277.00 273.00 274.50 269.59 591,896
Apr 12, 2024 278.50 283.09 274.50 275.00 270.08 493,832
Apr 11, 2024 271.00 277.50 270.50 277.50 272.53 436,273
Apr 10, 2024 269.50 275.00 269.50 272.00 267.13 703,764
Apr 9, 2024 266.00 272.00 266.00 270.50 265.66 414,537
Apr 8, 2024 266.50 270.00 265.21 269.50 264.68 570,165
Apr 5, 2024 264.00 267.00 262.50 267.00 262.22 578,625
Apr 4, 2024 266.00 270.18 266.00 267.00 262.22 464,043
Apr 3, 2024 262.00 269.00 260.50 266.50 261.73 646,513
Apr 2, 2024 273.50 274.55 263.00 263.00 258.29 405,453
Mar 28, 2024 264.80 274.80 263.60 274.80 269.88 599,969
Mar 27, 2024 271.20 274.00 264.60 264.60 259.86 645,057
Mar 26, 2024 271.60 278.80 270.90 273.00 268.11 777,077
Mar 25, 2024 274.60 277.40 271.40 274.80 269.88 637,762
Mar 22, 2024 283.80 288.20 275.00 275.00 270.08 1,062,488
Mar 21, 2024 278.00 285.60 276.20 285.60 280.49 1,327,864
Mar 20, 2024 263.00 277.00 263.00 272.80 267.92 1,439,432
Mar 19, 2024 265.00 266.80 259.80 263.00 258.29 1,509,453
Mar 18, 2024 261.00 274.12 256.00 265.80 261.04 1,778,543
Mar 15, 2024 300.00 300.00 290.60 290.60 285.40 1,578,272
Mar 14, 2024 300.00 306.00 298.00 298.00 292.67 493,302
Mar 13, 2024 311.20 311.20 300.40 302.40 296.99 423,380
Mar 12, 2024 300.80 305.00 295.80 304.00 298.56 458,322
Mar 11, 2024 304.80 309.80 299.79 302.00 296.60 377,741
Mar 8, 2024 300.20 308.60 296.40 307.00 301.51 518,671
Mar 7, 2024 304.80 311.60 303.80 305.80 300.33 894,973
Mar 6, 2024 301.80 308.40 300.99 305.60 300.13 402,245
Mar 5, 2024 301.20 303.00 296.00 300.20 294.83 1,382,354
Mar 4, 2024 312.00 312.00 300.80 306.60 301.11 421,088
Mar 1, 2024 293.20 307.20 292.60 307.20 301.70 570,348
Feb 29, 2024 294.40 303.40 294.40 299.40 294.04 366,696
Feb 28, 2024 300.20 304.00 299.60 300.80 295.42 495,631
Feb 27, 2024 293.00 303.80 293.00 303.80 298.36 696,985
Feb 26, 2024 301.40 301.40 292.40 297.60 292.27 574,397
Feb 23, 2024 300.00 300.00 294.60 299.00 293.65 469,713
Feb 22, 2024 306.00 306.00 298.00 298.80 293.45 693,274
Feb 21, 2024 296.00 301.00 295.80 300.60 295.22 672,697
Feb 20, 2024 294.80 298.80 293.00 296.60 291.29 531,208
Feb 19, 2024 287.00 295.80 287.00 295.80 290.51 407,857
Feb 16, 2024 277.60 290.00 277.60 290.00 284.81 282,000
Feb 15, 2024 285.00 285.00 277.40 280.00 274.99 395,225
Feb 14, 2024 278.00 286.80 276.40 281.80 276.76 511,828
Feb 13, 2024 280.00 280.40 274.40 276.20 271.26 538,787
Feb 12, 2024 279.80 286.20 279.80 282.00 276.95 155,760
Feb 9, 2024 281.60 283.50 279.20 280.00 274.99 858,780
Feb 8, 2024 290.00 292.20 282.00 283.20 278.13 1,046,393
Feb 7, 2024 291.20 293.89 285.60 288.80 283.63 234,435
Feb 6, 2024 283.00 293.00 283.00 291.00 285.79 650,816
Feb 5, 2024 294.80 295.61 286.80 289.40 284.22 1,713,407
Feb 2, 2024 295.60 297.44 291.70 294.00 288.74 1,327,152
Feb 1, 2024 287.20 302.60 286.60 292.00 286.77 2,062,116
Jan 31, 2024 275.40 283.40 275.40 280.60 275.58 382,384
Jan 30, 2024 282.40 284.80 279.40 281.20 276.17 1,446,916
Jan 29, 2024 274.60 281.60 274.00 280.80 275.77 204,528
Jan 26, 2024 274.80 279.20 267.80 278.60 273.61 280,967
Jan 25, 2024 269.00 275.00 264.20 272.80 267.92 182,545
Jan 24, 2024 269.40 271.60 265.60 269.00 264.19 928,449
Jan 23, 2024 268.20 274.64 266.80 267.20 262.42 554,427
Jan 22, 2024 255.40 272.20 255.40 270.80 265.95 584,737
Jan 19, 2024 260.00 262.95 258.00 262.80 258.10 503,925
Jan 18, 2024 250.60 259.00 250.00 258.80 254.17 297,024
Jan 17, 2024 253.60 254.90 245.80 250.20 245.72 591,902
Jan 16, 2024 264.80 269.20 260.00 260.80 256.13 180,948
Jan 15, 2024 258.80 266.20 255.80 263.60 258.88 380,769
Jan 12, 2024 262.40 263.40 259.20 261.80 257.11 610,177
Jan 11, 2024 259.00 266.20 255.00 256.20 251.61 365,016
Jan 10, 2024 260.00 264.88 257.00 260.00 255.35 144,487
Jan 9, 2024 261.60 267.40 260.60 261.60 256.92 147,830
Jan 8, 2024 274.40 274.40 262.20 268.60 263.79 685,498
Jan 5, 2024 274.60 274.60 261.40 266.20 261.44 375,232
Jan 4, 2024 266.60 270.40 262.20 267.60 262.81 981,084
Jan 3, 2024 273.40 273.40 264.80 265.60 260.85 298,881
Jan 2, 2024 274.40 286.00 271.98 274.40 269.49 167,655
Dec 29, 2023 290.60 290.60 279.40 279.40 274.40 107,466
Dec 28, 2023 282.40 285.00 275.80 283.40 278.33 258,853
Dec 27, 2023 284.40 285.20 279.40 283.20 278.13 196,209
Dec 22, 2023 276.80 283.40 276.60 279.00 274.01 116,079
Dec 21, 2023 274.00 282.20 269.80 278.00 273.02 192,235
Dec 20, 2023 279.00 279.00 272.00 277.40 272.44 897,362
Dec 19, 2023 275.00 278.20 269.40 271.60 266.74 178,895
Dec 18, 2023 275.80 275.80 268.00 271.00 266.15 299,828
Dec 15, 2023 262.80 277.20 262.80 269.80 264.97 1,248,021
Dec 14, 2023 253.20 270.60 253.20 268.80 263.99 652,350
Dec 13, 2023 244.00 252.00 244.00 249.60 245.13 328,245
Dec 12, 2023 255.20 259.60 247.00 247.00 242.58 349,702
Dec 11, 2023 255.40 255.40 245.61 253.20 248.67 346,227
Dec 8, 2023 252.40 252.66 241.20 249.40 244.94 195,274
Dec 7, 2023 250.80 250.80 243.00 246.80 242.38 260,164
Dec 6, 2023 242.60 253.00 242.60 247.40 242.97 1,696,412
Dec 5, 2023 240.00 248.80 239.80 248.20 243.76 257,914
Dec 4, 2023 256.60 256.60 244.50 245.40 241.01 283,381
Dec 1, 2023 250.80 254.20 246.80 250.80 246.31 841,964
Nov 30, 2023 249.40 252.80 248.70 249.80 245.33 1,390,203
Nov 29, 2023 237.60 250.00 236.91 250.00 245.53 815,061
Nov 28, 2023 231.20 238.00 230.80 238.00 233.74 290,079
Nov 27, 2023 233.20 239.80 233.20 236.20 231.97 620,928
Nov 24, 2023 238.20 239.20 232.70 233.80 229.62 450,749
Nov 23, 2023 227.80 235.00 227.80 234.20 230.01 705,622
Nov 22, 2023 229.20 235.00 229.20 233.20 229.03 921,525
Nov 21, 2023 236.20 237.40 228.80 230.00 225.88 452,169
Nov 20, 2023 235.00 240.00 231.20 236.60 232.37 1,476,317
Nov 17, 2023 228.80 233.00 219.60 232.40 228.24 1,529,428
Nov 16, 2023 233.00 236.85 220.20 222.40 218.42 1,343,380
Nov 15, 2023 228.00 236.60 225.20 233.20 229.03 6,125,283
Nov 14, 2023 214.00 225.20 210.60 225.00 220.97 2,495,656
Nov 13, 2023 216.80 220.00 212.60 215.00 211.15 507,235
Nov 10, 2023 216.80 218.40 210.00 213.40 209.58 537,368
Nov 9, 2023 213.80 218.59 213.40 217.60 213.71 511,248
Nov 8, 2023 217.80 217.80 212.40 213.40 209.58 1,185,927
Nov 7, 2023 216.00 218.00 211.00 215.00 211.15 811,456
Nov 6, 2023 215.60 220.00 214.40 217.20 213.31 4,151,249
Nov 3, 2023 220.00 220.00 214.60 214.60 210.76 1,512,969
Nov 2, 2023 215.00 220.00 211.80 217.20 213.31 2,871,333
Nov 1, 2023 201.00 212.60 201.00 211.60 207.81 2,457,025
Oct 31, 2023 211.00 213.80 205.36 205.80 202.12 320,682
Oct 30, 2023 206.80 211.60 206.80 209.80 206.05 875,543
Oct 27, 2023 198.50 207.40 198.50 207.00 203.30 2,086,408
Oct 26, 2023 203.00 205.40 200.65 202.60 198.97 1,238,154
Oct 25, 2023 199.90 204.60 195.30 202.60 198.97 1,347,136
Oct 24, 2023 206.00 208.60 198.90 200.80 197.21 885,466
Oct 23, 2023 200.00 208.40 200.00 206.20 202.51 1,165,400

Related Tickers

IBST.L Ibstock plc
197.60
+1.13%
 
MBH.L Michelmersh Brick Holdings plc
96.00
+0.52%
 
BREE.L Breedon Group plc
430.00
+0.47%
 
2I5.F Ibstock plc
2.2600
0.00%
 
IBSTl.XC
 
STCM.L Steppe Cement Ltd.
15.00
0.00%
 
SRC.L SigmaRoc plc
71.50
-0.83%
 
FORT.L Forterra plc
191.40
+0.84%
 
CRH CRH plc
90.60
-1.34%