Marshalls plc MSLH
LSE · United Kingdom · Non-Energy Minerals
GBp 170.20-4.80 (-2.74%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 175.00 | -0.23% | GBp 174.00 | GBp 178.60 | GBp 173.50 | 2.51M |
| 2026-09-29 | GBp 175.40 | -0.96% | GBp 173.30 | GBp 177.10 | GBp 170.60 | 2.23M |
| 2026-09-28 | GBp 177.10 | +15.00% | GBp 158.00 | GBp 178.00 | GBp 154.50 | 4.82M |
| 2026-09-25 | GBp 154.00 | 0.00% | GBp 157.70 | GBp 157.70 | GBp 153.82 | 596.70K |
| 2026-09-24 | GBp 154.00 | -1.16% | GBp 155.20 | GBp 158.80 | GBp 152.90 | 412.03K |
| 2026-09-23 | GBp 155.80 | +0.06% | GBp 152.50 | GBp 157.90 | GBp 152.50 | 635.03K |
| 2026-09-22 | GBp 155.70 | +1.10% | GBp 150.40 | GBp 158.00 | GBp 150.40 | 469.65K |
| 2026-09-21 | GBp 154.00 | +1.72% | GBp 148.50 | GBp 156.60 | GBp 148.50 | 833.04K |
| 2026-09-18 | GBp 151.40 | -2.57% | GBp 152.60 | GBp 156.20 | GBp 150.80 | 1.39M |
| 2026-09-17 | GBp 155.40 | +1.70% | GBp 151.00 | GBp 157.50 | GBp 151.00 | 628.74K |
| 2026-09-16 | GBp 152.80 | +3.03% | GBp 148.50 | GBp 153.50 | GBp 148.50 | 819.05K |
| 2026-09-15 | GBp 148.30 | +0.07% | GBp 151.00 | GBp 151.00 | GBp 145.60 | 1.49M |
| 2026-09-14 | GBp 148.20 | -2.56% | GBp 152.00 | GBp 152.70 | GBp 147.00 | 755.60K |
| 2026-09-11 | GBp 152.10 | +0.73% | GBp 151.80 | GBp 155.90 | GBp 150.40 | 1.00M |
| 2026-09-10 | GBp 151.00 | -1.63% | GBp 157.60 | GBp 157.60 | GBp 151.00 | 783.40K |
| 2026-09-09 | GBp 153.50 | -4.18% | GBp 158.00 | GBp 161.50 | GBp 153.10 | 902.28K |
| 2026-09-08 | GBp 160.20 | -2.32% | GBp 160.50 | GBp 165.50 | GBp 160.20 | 783.40K |
| 2026-09-07 | GBp 164.00 | -1.15% | GBp 164.00 | GBp 170.40 | GBp 163.80 | 348.30K |
| 2026-09-04 | GBp 165.90 | +2.16% | GBp 167.00 | GBp 167.90 | GBp 163.20 | 603.66K |
| 2026-09-03 | GBp 162.40 | +2.40% | GBp 163.80 | GBp 163.80 | GBp 158.00 | 540.60K |
| 2026-09-02 | GBp 158.60 | -2.16% | GBp 167.20 | GBp 167.20 | GBp 158.60 | 1.14M |
| 2026-09-01 | GBp 162.10 | -2.70% | GBp 169.20 | GBp 169.20 | GBp 161.00 | 1.02M |
| 2026-08-28 | GBp 166.60 | +0.36% | GBp 169.50 | GBp 169.50 | GBp 164.40 | 1.44M |
| 2026-08-27 | GBp 166.00 | +1.22% | GBp 163.00 | GBp 168.60 | GBp 162.80 | 982.79K |
| 2026-08-26 | GBp 164.00 | +0.43% | GBp 160.40 | GBp 166.60 | GBp 160.40 | 395.51K |
| 2026-08-25 | GBp 163.30 | +0.31% | GBp 162.80 | GBp 165.20 | GBp 161.90 | 331.55K |
| 2026-08-24 | GBp 162.80 | -2.86% | GBp 172.00 | GBp 172.00 | GBp 161.80 | 485.75K |
| 2026-08-21 | GBp 167.60 | +3.39% | GBp 166.10 | GBp 169.24 | GBp 162.00 | 794.39K |
| 2026-08-20 | GBp 162.10 | -1.40% | GBp 164.70 | GBp 166.50 | GBp 162.10 | 501.48K |
| 2026-08-19 | GBp 164.40 | +1.54% | GBp 160.00 | GBp 165.90 | GBp 160.00 | 517.72K |
| 2026-08-18 | GBp 161.90 | -1.94% | GBp 164.00 | GBp 166.50 | GBp 161.90 | 1.12M |
| 2026-08-17 | GBp 165.10 | -3.05% | GBp 169.00 | GBp 171.20 | GBp 164.62 | 794.76K |
| 2026-08-14 | GBp 170.30 | -0.23% | GBp 172.00 | GBp 174.80 | GBp 169.40 | 696.74K |
| 2026-08-13 | GBp 170.70 | -1.33% | GBp 178.50 | GBp 178.80 | GBp 170.60 | 486.07K |
| 2026-08-12 | GBp 173.00 | +0.52% | GBp 173.40 | GBp 178.70 | GBp 167.50 | 1.38M |
| 2026-08-11 | GBp 172.10 | +1.77% | GBp 174.00 | GBp 174.00 | GBp 164.00 | 1.68M |
| 2026-08-10 | GBp 169.10 | -6.78% | GBp 181.80 | GBp 182.20 | GBp 166.10 | 2.42M |
| 2026-08-07 | GBp 181.40 | +3.66% | GBp 179.00 | GBp 184.00 | GBp 173.90 | 1.71M |
| 2026-08-06 | GBp 175.00 | +0.46% | GBp 174.70 | GBp 177.20 | GBp 172.65 | 758.85K |
| 2026-08-05 | GBp 174.20 | -1.02% | GBp 178.50 | GBp 179.70 | GBp 174.00 | 678.65K |
| 2026-08-04 | GBp 176.00 | +4.45% | GBp 172.90 | GBp 176.70 | GBp 165.30 | 2.36M |
| 2026-08-03 | GBp 168.50 | +4.14% | GBp 166.90 | GBp 171.60 | GBp 163.30 | 1.58M |
| 2026-07-31 | GBp 161.80 | +0.94% | GBp 164.70 | GBp 164.70 | GBp 160.80 | 936.65K |
| 2026-07-30 | GBp 160.30 | +2.76% | GBp 160.10 | GBp 162.90 | GBp 156.10 | 1.11M |
| 2026-07-29 | GBp 156.00 | +0.13% | GBp 158.80 | GBp 158.80 | GBp 152.90 | 864.01K |
| 2026-07-28 | GBp 155.80 | +1.50% | GBp 157.50 | GBp 157.80 | GBp 151.80 | 2.10M |
| 2026-07-27 | GBp 153.50 | +1.66% | GBp 153.10 | GBp 154.60 | GBp 150.40 | 353.40K |
| 2026-07-24 | GBp 151.00 | +1.27% | GBp 147.20 | GBp 151.70 | GBp 147.20 | 1.08M |
| 2026-07-23 | GBp 149.10 | -1.78% | GBp 149.90 | GBp 153.70 | GBp 148.20 | 567.75K |
| 2026-07-22 | GBp 151.80 | +1.95% | GBp 146.00 | GBp 153.40 | GBp 146.00 | 1.01M |
| 2026-07-21 | GBp 148.90 | +0.20% | GBp 146.50 | GBp 151.00 | GBp 146.50 | 1.05M |
| 2026-07-20 | GBp 148.60 | -0.54% | GBp 149.40 | GBp 151.80 | GBp 146.50 | 510.34K |
| 2026-07-17 | GBp 149.40 | -1.13% | GBp 151.80 | GBp 152.00 | GBp 148.50 | 885.08K |
| 2026-07-16 | GBp 151.10 | +1.82% | GBp 145.50 | GBp 151.80 | GBp 145.50 | 976.59K |
| 2026-07-15 | GBp 148.40 | +2.49% | GBp 146.30 | GBp 148.80 | GBp 144.00 | 652.02K |
| 2026-07-14 | GBp 144.80 | +1.19% | GBp 146.00 | GBp 146.00 | GBp 140.20 | 640.19K |
| 2026-07-13 | GBp 143.10 | -1.24% | GBp 143.00 | GBp 147.20 | GBp 142.50 | 752.09K |
| 2026-07-10 | GBp 144.90 | +1.83% | GBp 141.00 | GBp 146.10 | GBp 141.00 | 494.37K |
| 2026-07-09 | GBp 142.30 | +0.35% | GBp 145.00 | GBp 145.00 | GBp 139.60 | 1.29M |
| 2026-07-08 | GBp 141.80 | -5.15% | GBp 152.90 | GBp 152.90 | GBp 141.50 | 1.24M |
| 2026-07-07 | GBp 149.50 | -0.33% | GBp 149.30 | GBp 153.10 | GBp 148.30 | 1.66M |
| 2026-07-06 | GBp 150.00 | -1.32% | GBp 152.80 | GBp 153.50 | GBp 149.40 | 1.42M |
| 2026-07-03 | GBp 152.00 | +0.26% | GBp 155.00 | GBp 155.00 | GBp 150.80 | 762.48K |
| 2026-07-02 | GBp 151.60 | +0.40% | GBp 155.00 | GBp 155.00 | GBp 148.70 | 1.55M |
| 2026-07-01 | GBp 151.00 | +0.67% | GBp 153.00 | GBp 153.00 | GBp 147.80 | 3.21M |
| 2026-06-30 | GBp 150.00 | +0.33% | GBp 148.00 | GBp 152.70 | GBp 147.20 | 1.04M |
| 2026-06-29 | GBp 149.50 | -1.45% | GBp 150.80 | GBp 163.30 | GBp 149.20 | 2.07M |
| 2026-06-26 | GBp 151.70 | -0.72% | GBp 149.30 | GBp 154.80 | GBp 148.30 | 681.48K |
| 2026-06-25 | GBp 152.80 | +4.09% | GBp 147.90 | GBp 155.20 | GBp 147.10 | 2.94M |
| 2026-06-24 | GBp 146.80 | +4.78% | GBp 139.40 | GBp 147.60 | GBp 138.90 | 758.49K |
| 2026-06-23 | GBp 140.10 | -1.13% | GBp 138.50 | GBp 141.10 | GBp 137.80 | 2.73M |
| 2026-06-22 | GBp 141.70 | -0.35% | GBp 140.40 | GBp 144.00 | GBp 138.45 | 1.03M |
| 2026-06-19 | GBp 142.20 | -0.42% | GBp 141.00 | GBp 144.30 | GBp 140.10 | 8.07M |
| 2026-06-18 | GBp 142.80 | +0.21% | GBp 141.00 | GBp 142.80 | GBp 138.37 | 1.12M |
| 2026-06-17 | GBp 142.50 | +1.50% | GBp 140.10 | GBp 143.80 | GBp 139.40 | 1.39M |
| 2026-06-16 | GBp 140.40 | +2.33% | GBp 137.30 | GBp 141.74 | GBp 136.10 | 828.20K |
| 2026-06-15 | GBp 137.20 | +1.78% | GBp 137.40 | GBp 141.05 | GBp 136.60 | 1.50M |
| 2026-06-12 | GBp 134.80 | +3.53% | GBp 132.90 | GBp 137.70 | GBp 132.00 | 2.53M |
| 2026-06-11 | GBp 130.20 | +0.85% | GBp 126.50 | GBp 132.00 | GBp 126.50 | 2.11M |
| 2026-06-10 | GBp 129.10 | -2.57% | GBp 133.30 | GBp 134.40 | GBp 128.65 | 972.94K |
| 2026-06-09 | GBp 132.50 | +1.92% | GBp 129.20 | GBp 135.10 | GBp 129.00 | 1.19M |
| 2026-06-08 | GBp 130.00 | -0.69% | GBp 129.10 | GBp 131.60 | GBp 127.70 | 5.04M |
| 2026-06-05 | GBp 130.90 | -0.53% | GBp 134.60 | GBp 136.20 | GBp 130.70 | 958.84K |
| 2026-06-04 | GBp 131.60 | -3.16% | GBp 133.00 | GBp 135.00 | GBp 130.50 | 1.36M |
| 2026-06-03 | GBp 135.90 | -3.96% | GBp 137.70 | GBp 142.20 | GBp 135.00 | 3.09M |
| 2026-06-02 | GBp 141.50 | +4.43% | GBp 136.90 | GBp 141.60 | GBp 136.90 | 2.95M |
| 2026-06-01 | GBp 135.50 | -3.90% | GBp 140.00 | GBp 142.60 | GBp 135.50 | 1.14M |
| 2026-05-29 | GBp 141.00 | +0.50% | GBp 143.90 | GBp 143.90 | GBp 139.80 | 12.61M |
| 2026-05-28 | GBp 140.30 | +0.29% | GBp 135.40 | GBp 141.80 | GBp 135.40 | 2.22M |
| 2026-05-27 | GBp 139.90 | +2.72% | GBp 133.70 | GBp 141.20 | GBp 133.70 | 1.48M |