Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK GBp

Marshalls plc (MSLHL.XC)

246.50

+0.50

+(0.20%)

At close: February 21 at 4:29:53 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	247.00	252.00	246.00	246.50	246.50	98,978
Feb 20, 2025	249.50	250.50	244.50	246.00	246.00	54,786
Feb 19, 2025	250.50	251.50	247.50	248.50	248.50	57,594
Feb 18, 2025	253.50	256.00	251.00	252.50	252.50	43,601
Feb 17, 2025	258.50	258.50	252.00	253.50	253.50	48,847
Feb 14, 2025	260.50	263.00	258.50	259.00	259.00	25,133
Feb 13, 2025	258.50	260.50	256.00	259.00	259.00	61,498
Feb 12, 2025	260.00	262.50	253.50	255.50	255.50	41,416
Feb 11, 2025	261.00	263.00	257.50	259.00	259.00	69,199
Feb 10, 2025	261.00	264.00	259.00	263.00	263.00	24,832
Feb 7, 2025	262.00	262.00	259.00	260.00	260.00	44,430
Feb 6, 2025	258.50	265.00	258.50	261.75	261.75	50,371
Feb 5, 2025	254.00	257.00	251.50	256.50	256.50	32,602
Feb 4, 2025	256.75	260.00	255.50	256.00	256.00	78,328
Feb 3, 2025	258.50	260.50	255.00	256.50	256.50	177,367
Jan 31, 2025	254.50	263.00	253.00	261.00	261.00	87,774
Jan 30, 2025	246.50	258.00	246.50	257.00	257.00	90,694
Jan 29, 2025	251.00	256.00	247.00	248.75	248.75	122,142
Jan 28, 2025	247.50	250.00	246.00	250.00	250.00	56,984
Jan 27, 2025	242.00	246.50	242.00	246.50	246.50	18,099
Jan 24, 2025	247.00	247.00	242.50	244.50	244.50	48,437
Jan 23, 2025	243.00	245.00	239.50	241.50	241.50	54,227
Jan 22, 2025	238.50	244.00	238.50	243.50	243.50	101,984
Jan 21, 2025	251.50	251.50	231.50	239.00	239.00	203,964
Jan 20, 2025	255.00	255.00	250.00	253.25	253.25	90,743
Jan 17, 2025	256.00	258.50	252.00	252.00	252.00	70,588
Jan 16, 2025	260.50	261.00	253.50	256.00	256.00	78,750
Jan 15, 2025	251.00	261.50	251.00	260.00	260.00	210,268
Jan 14, 2025	253.00	253.00	248.00	248.50	248.50	50,199
Jan 13, 2025	251.25	252.00	246.00	247.00	247.00	78,147
Jan 10, 2025	262.00	265.00	252.00	253.00	253.00	214,014
Jan 9, 2025	256.50	262.00	255.50	260.00	260.00	141,590
Jan 8, 2025	267.25	268.00	260.50	261.00	261.00	111,529
Jan 7, 2025	278.50	278.50	266.50	268.50	268.50	50,773
Jan 6, 2025	286.50	286.75	281.00	282.50	282.50	41,303
Jan 3, 2025	284.00	286.50	284.00	284.00	284.00	28,276
Jan 2, 2025	292.50	293.00	285.00	286.00	286.00	24,589
Dec 31, 2024	288.00	294.00	287.50	292.50	292.50	39,005
Dec 30, 2024	289.00	291.00	286.50	288.00	288.00	17,916
Dec 27, 2024	290.00	293.00	288.00	290.50	290.50	35,849
Dec 24, 2024	291.00	292.50	291.00	291.50	291.50	16,634
Dec 23, 2024	289.00	289.50	286.50	287.00	287.00	31,990
Dec 20, 2024	288.00	293.00	286.00	291.00	291.00	38,525
Dec 19, 2024	294.00	295.25	290.00	291.25	291.25	17,782
Dec 18, 2024	299.00	301.00	297.50	297.50	297.50	32,090
Dec 17, 2024	301.50	301.50	296.00	297.00	297.00	87,655
Dec 16, 2024	305.50	306.00	300.00	304.00	304.00	39,004
Dec 13, 2024	310.00	311.50	304.00	305.25	305.25	34,288
Dec 12, 2024	316.00	316.00	308.50	308.50	308.50	26,415
Dec 11, 2024	312.25	315.50	309.00	314.00	314.00	60,532
Dec 10, 2024	319.25	319.25	312.25	312.75	312.75	25,283
Dec 9, 2024	325.00	325.00	320.50	320.50	320.50	22,671
Dec 6, 2024	317.00	325.50	317.00	322.50	322.50	41,796
Dec 5, 2024	320.50	321.50	315.25	319.00	319.00	32,910
Dec 4, 2024	317.00	325.50	314.50	320.50	320.50	48,405
Dec 3, 2024	317.50	319.00	311.75	314.50	314.50	46,626
Dec 2, 2024	315.50	322.50	311.00	315.75	315.75	45,428
Nov 29, 2024	320.50	323.00	314.50	316.50	316.50	42,657
Nov 28, 2024	323.00	326.50	320.00	320.50	320.50	18,741
Nov 27, 2024	321.00	323.50	318.50	323.00	323.00	135,225
Nov 26, 2024	324.50	326.50	320.00	323.00	323.00	37,045
Nov 25, 2024	326.50	331.00	323.00	330.00	330.00	51,826
Nov 22, 2024	314.00	322.00	314.00	322.00	322.00	55,580
Nov 21, 2024	319.50	319.50	312.00	314.50	314.50	41,276
Nov 20, 2024	328.00	337.00	317.00	318.00	318.00	67,396
Nov 19, 2024	328.00	336.00	328.00	335.50	335.50	44,201
Nov 18, 2024	332.50	332.50	319.50	325.50	325.50	21,562
Nov 15, 2024	326.25	339.75	324.00	336.00	336.00	72,701
Nov 14, 2024	322.50	327.00	322.25	327.00	327.00	21,798
Nov 13, 2024	331.00	333.00	320.00	322.00	322.00	56,565
Nov 12, 2024	334.50	337.50	328.50	329.00	329.00	30,493
Nov 11, 2024	324.50	337.00	324.50	336.00	336.00	62,190
Nov 8, 2024	325.50	326.00	318.50	322.00	322.00	34,138
Nov 7, 2024	325.50	328.00	324.50	324.50	324.50	58,973
Nov 6, 2024	339.25	344.00	323.75	324.25	324.25	88,170
Nov 5, 2024	334.00	340.00	333.50	336.50	336.50	24,219
Nov 4, 2024	343.00	347.00	334.00	334.00	334.00	26,328
Nov 1, 2024	340.50	346.50	339.50	345.00	345.00	25,345
Oct 31, 2024	356.50	356.75	334.50	338.00	338.00	62,362
Oct 30, 2024	352.50	362.50	345.00	355.25	355.25	58,409
Oct 29, 2024	351.50	351.50	340.00	346.00	346.00	41,801
Oct 28, 2024	348.50	353.50	343.50	344.00	344.00	78,264
Oct 25, 2024	350.50	361.00	350.50	351.50	351.50	106,488
Oct 24, 2024	260.00 Dividend
Oct 24, 2024	351.50	357.00	349.50	355.50	355.50	53,392
Oct 23, 2024	355.50	358.50	351.00	355.25	352.65	66,148
Oct 22, 2024	346.00	356.50	345.50	356.25	353.64	44,729
Oct 21, 2024	357.50	358.50	345.00	346.00	343.47	47,399
Oct 18, 2024	356.00	358.00	353.00	357.50	354.88	86,549
Oct 17, 2024	345.00	358.50	345.00	354.50	351.91	70,450
Oct 16, 2024	315.50	357.00	315.50	344.50	341.98	117,649
Oct 15, 2024	314.50	316.50	308.75	310.00	307.73	76,368
Oct 14, 2024	317.00	317.50	309.00	312.50	310.21	48,289
Oct 11, 2024	313.50	318.50	311.00	317.50	315.18	37,084
Oct 10, 2024	319.00	319.00	313.00	314.50	312.20	11,846
Oct 9, 2024	319.50	321.75	318.00	319.25	316.91	54,396
Oct 8, 2024	319.50	320.00	315.50	317.00	314.68	53,167
Oct 7, 2024	317.00	324.50	315.00	321.50	319.15	38,743
Oct 4, 2024	316.50	325.00	316.50	322.00	319.64	42,885
Oct 3, 2024	317.00	317.25	314.00	315.00	312.69	13,087
Oct 2, 2024	322.50	322.50	314.50	314.50	312.20	11,630
Oct 1, 2024	331.00	333.75	323.00	326.50	324.11	14,041
Sep 30, 2024	332.00	333.00	326.50	332.00	329.57	38,132
Sep 27, 2024	336.00	336.00	333.00	335.50	333.04	14,047
Sep 26, 2024	330.00	339.00	330.00	336.50	334.04	37,497
Sep 25, 2024	329.00	333.00	327.00	327.00	324.61	16,728
Sep 24, 2024	335.50	335.50	329.00	329.00	326.59	41,014
Sep 23, 2024	337.00	343.00	333.50	335.25	332.80	70,561
Sep 20, 2024	341.00	342.00	336.50	337.00	334.53	49,456
Sep 19, 2024	332.00	339.50	332.00	338.50	336.02	43,909
Sep 18, 2024	333.50	333.50	326.50	329.50	327.09	29,589
Sep 17, 2024	333.00	333.50	328.00	333.50	331.06	27,280
Sep 16, 2024	328.00	329.50	326.00	329.50	327.09	7,922
Sep 13, 2024	326.50	329.50	324.25	329.50	327.09	35,823
Sep 12, 2024	323.00	329.50	323.00	327.50	325.10	79,926
Sep 11, 2024	324.00	324.00	320.00	321.25	318.90	28,972
Sep 10, 2024	326.00	330.50	320.00	323.00	320.64	53,961
Sep 9, 2024	328.25	330.00	320.25	324.50	322.13	50,924
Sep 6, 2024	329.50	330.50	322.00	324.25	321.88	23,033
Sep 5, 2024	331.00	334.50	330.00	331.00	328.58	21,005
Sep 4, 2024	328.50	334.50	327.00	331.00	328.58	33,657
Sep 3, 2024	331.00	339.25	330.00	333.00	330.56	30,706
Sep 2, 2024	338.00	338.00	333.00	335.00	332.55	18,233
Aug 30, 2024	343.00	348.50	342.00	343.00	340.49	30,372
Aug 29, 2024	344.50	348.00	342.25	345.00	342.48	28,678
Aug 28, 2024	349.00	349.50	342.00	345.00	342.48	31,424
Aug 27, 2024	342.50	350.00	342.00	348.75	346.20	27,841
Aug 23, 2024	350.00	352.00	344.50	350.00	347.44	86,462
Aug 22, 2024	347.00	354.50	347.00	350.00	347.44	44,419
Aug 21, 2024	336.00	345.00	335.50	344.50	341.98	31,808
Aug 20, 2024	337.25	337.25	333.50	334.00	331.56	33,377
Aug 19, 2024	328.50	336.50	328.50	334.00	331.56	112,535
Aug 16, 2024	337.50	337.50	334.50	335.50	333.04	25,809
Aug 15, 2024	337.50	345.00	334.00	335.75	333.29	35,686
Aug 14, 2024	327.00	341.00	325.50	335.50	333.04	169,313
Aug 13, 2024	330.50	334.50	320.50	321.50	319.15	31,660
Aug 12, 2024	322.00	339.00	322.00	337.50	335.03	45,788
Aug 9, 2024	335.00	341.50	334.00	341.00	338.50	47,475
Aug 8, 2024	329.00	336.50	325.00	334.50	332.05	12,971
Aug 7, 2024	330.00	338.00	329.50	331.75	329.32	20,893
Aug 6, 2024	339.00	339.00	324.50	330.00	327.58	58,423
Aug 5, 2024	330.50	330.50	316.50	327.50	325.10	47,082
Aug 2, 2024	341.50	343.00	333.75	335.00	332.55	40,262
Aug 1, 2024	349.00	357.00	345.00	345.00	342.48	48,509
Jul 31, 2024	350.50	354.50	348.00	348.50	345.95	10,115
Jul 30, 2024	346.50	359.50	346.50	352.00	349.42	41,373
Jul 29, 2024	359.50	359.50	349.50	350.00	347.44	17,555
Jul 26, 2024	339.00	360.00	339.00	359.50	356.87	186,200
Jul 25, 2024	335.00	338.00	327.50	337.00	334.53	54,676
Jul 24, 2024	342.00	347.00	336.50	336.50	334.04	36,795
Jul 23, 2024	350.25	352.50	345.25	345.50	342.97	10,212
Jul 22, 2024	350.50	350.50	347.50	349.00	346.45	14,852
Jul 19, 2024	349.25	349.25	345.00	347.25	344.71	15,129
Jul 18, 2024	346.00	353.00	345.00	350.00	347.44	20,817
Jul 17, 2024	356.00	356.00	347.50	349.50	346.94	26,662
Jul 16, 2024	354.00	360.50	350.50	358.75	356.12	29,077
Jul 15, 2024	351.00	354.50	347.00	353.00	350.42	26,023
Jul 12, 2024	349.00	350.50	344.00	350.50	347.93	24,093
Jul 11, 2024	343.00	346.00	335.00	346.00	343.47	33,901
Jul 10, 2024	330.00	340.50	329.50	339.50	337.02	69,033
Jul 9, 2024	322.75	330.00	321.50	330.00	327.58	132,432
Jul 8, 2024	323.50	327.00	319.50	322.00	319.64	22,624
Jul 5, 2024	308.00	322.50	308.00	319.75	317.41	29,282
Jul 4, 2024	305.50	308.00	305.50	307.50	305.25	10,888
Jul 3, 2024	301.00	303.00	299.00	301.00	298.80	34,936
Jul 2, 2024	292.25	294.50	285.50	294.25	292.10	17,973
Jul 1, 2024	297.00	297.50	290.00	290.50	288.37	20,157
Jun 28, 2024	297.00	299.00	292.00	293.50	291.35	18,593
Jun 27, 2024	289.50	299.50	289.50	297.00	294.83	20,773
Jun 26, 2024	292.50	295.00	289.50	290.50	288.37	19,290
Jun 25, 2024	299.00	299.00	293.50	295.75	293.59	10,852
Jun 24, 2024	298.50	304.50	298.00	300.50	298.30	13,351
Jun 21, 2024	306.25	307.25	301.50	303.00	300.78	26,581
Jun 20, 2024	306.50	309.25	303.50	304.50	302.27	16,230
Jun 19, 2024	306.50	311.00	305.00	305.50	303.26	18,110
Jun 18, 2024	302.50	307.50	301.50	307.25	305.00	13,601
Jun 17, 2024	298.00	301.50	297.50	300.50	298.30	16,944
Jun 14, 2024	300.50	301.50	297.00	298.50	296.32	28,697
Jun 13, 2024	306.00	307.00	299.00	300.50	298.30	26,431
Jun 12, 2024	301.50	308.50	300.00	308.00	305.75	49,312
Jun 11, 2024	306.00	308.00	302.50	302.75	300.53	11,943
Jun 10, 2024	307.50	309.50	305.00	305.50	303.26	31,311
Jun 7, 2024	309.00	312.00	308.00	310.00	307.73	36,661
Jun 6, 2024	570.00 Dividend
Jun 6, 2024	315.50	316.00	312.00	313.50	311.21	11,005
Jun 5, 2024	322.00	322.50	317.50	320.50	312.50	11,427
Jun 4, 2024	322.50	323.50	319.00	321.50	313.47	23,707
Jun 3, 2024	318.25	325.75	318.25	322.00	313.96	37,808
May 31, 2024	322.75	323.00	315.00	316.50	308.60	22,076
May 30, 2024	320.50	327.50	318.50	325.50	317.37	33,794
May 29, 2024	329.50	330.50	320.50	324.00	315.91	69,476
May 28, 2024	325.50	335.50	325.50	332.50	324.20	63,799
May 24, 2024	318.50	325.50	317.00	324.00	315.91	36,976
May 23, 2024	323.00	325.50	318.00	320.50	312.50	54,351
May 22, 2024	324.50	329.00	316.00	323.50	315.42	95,015
May 21, 2024	318.50	329.00	317.00	328.75	320.54	91,722
May 20, 2024	318.50	320.00	316.50	320.00	312.01	17,049
May 17, 2024	313.00	315.50	307.00	315.50	307.62	30,798
May 16, 2024	315.50	319.00	310.50	310.50	302.75	60,799
May 15, 2024	304.00	318.00	304.00	315.00	307.13	55,626
May 14, 2024	314.00	315.50	305.00	306.00	298.36	58,519
May 13, 2024	310.50	315.50	309.50	315.00	307.13	24,921
May 10, 2024	296.25	310.50	296.25	309.00	301.28	64,009
May 9, 2024	283.50	290.50	283.50	290.25	283.00	24,135
May 8, 2024	280.50	281.50	278.00	279.50	272.52	14,143
May 7, 2024	285.00	287.50	278.00	278.00	271.06	35,633
May 3, 2024	274.00	283.50	274.00	281.50	274.47	19,593
May 2, 2024	272.00	275.50	270.50	271.50	264.72	16,933
May 1, 2024	273.50	273.75	269.50	270.50	263.74	21,118
Apr 30, 2024	268.50	272.50	268.50	270.00	263.26	18,083
Apr 29, 2024	264.25	271.00	258.00	268.50	261.79	19,434
Apr 26, 2024	258.00	262.50	256.00	261.00	254.48	23,929
Apr 25, 2024	252.50	257.50	252.50	255.00	248.63	26,360
Apr 24, 2024	258.75	262.00	257.00	257.00	250.58	22,047
Apr 23, 2024	263.50	265.50	260.00	265.50	258.87	12,360
Apr 22, 2024	262.00	265.50	261.75	263.00	256.43	21,431
Apr 19, 2024	262.50	264.00	256.00	258.00	251.56	24,863
Apr 18, 2024	271.75	272.00	268.00	269.50	262.77	13,709
Apr 17, 2024	267.00	272.50	267.00	271.50	264.72	13,819
Apr 16, 2024	270.00	271.50	266.00	270.50	263.74	57,520
Apr 15, 2024	273.00	276.50	272.50	275.75	268.86	26,089
Apr 12, 2024	281.00	283.50	275.00	275.00	268.13	41,129
Apr 11, 2024	271.00	276.50	270.00	276.50	269.59	43,451
Apr 10, 2024	270.50	274.50	270.00	272.25	265.45	36,392
Apr 9, 2024	267.50	272.00	267.50	270.50	263.74	92,694
Apr 8, 2024	265.75	269.50	265.75	269.00	262.28	23,447
Apr 5, 2024	266.00	267.00	262.50	267.00	260.33	37,454
Apr 4, 2024	266.00	270.00	266.00	267.50	260.82	22,404
Apr 3, 2024	263.00	269.00	260.50	267.50	260.82	71,747
Apr 2, 2024	271.50	274.00	265.00	265.50	258.87	30,855
Mar 28, 2024	264.60	273.80	263.60	273.50	266.67	26,264
Mar 27, 2024	271.20	271.60	266.80	267.60	260.92	23,106
Mar 26, 2024	275.00	278.60	272.60	275.00	268.13	33,267
Mar 25, 2024	271.80	277.20	271.60	276.40	269.50	27,834
Mar 22, 2024	284.60	288.20	275.60	276.60	269.69	83,223
Mar 21, 2024	277.40	285.20	277.20	284.80	277.69	69,199
Mar 20, 2024	264.20	276.80	264.20	274.40	267.55	69,862
Mar 19, 2024	265.00	266.20	259.40	263.00	256.43	70,094
Mar 18, 2024	260.40	272.80	256.20	268.20	261.50	112,132
Mar 15, 2024	298.20	298.80	294.80	296.60	289.19	39,763
Mar 14, 2024	302.20	306.00	298.60	299.00	291.53	37,703
Mar 13, 2024	305.00	305.00	300.40	301.20	293.68	20,094
Mar 12, 2024	300.80	305.00	300.10	302.60	295.04	48,928
Mar 11, 2024	303.20	305.00	300.00	302.10	294.56	11,765
Mar 8, 2024	303.00	308.30	303.00	306.80	299.14	22,223
Mar 7, 2024	305.00	311.60	303.80	306.20	298.55	19,852
Mar 6, 2024	299.00	308.20	299.00	306.00	298.36	10,268
Mar 5, 2024	301.80	302.60	296.00	300.20	292.70	41,147
Mar 4, 2024	305.00	307.60	300.80	306.00	298.36	53,206
Mar 1, 2024	299.00	307.00	298.40	307.00	299.33	39,255
Feb 29, 2024	301.20	303.40	298.60	300.40	292.90	17,763
Feb 28, 2024	300.60	304.00	299.60	300.20	292.70	47,085
Feb 27, 2024	298.00	303.60	296.20	302.60	295.04	32,492
Feb 26, 2024	298.00	301.20	297.80	298.20	290.75	15,575
Feb 23, 2024	298.50	299.30	294.60	299.30	291.83	47,191
Feb 22, 2024	299.40	301.20	298.00	299.40	291.92	7,535
Feb 21, 2024	297.80	301.00	296.00	300.40	292.90	34,395