Marshalls plc - MSLH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	177.6	175.2	175.2	179.4	174.6	356,582
December 03, 2025	174.2	175.6	175.6	177	171.6	469,519
December 02, 2025	179.8	175	175	179.8	173	2.1M
December 01, 2025	181	177.8	177.8	181	175.8	755,345
November 28, 2025	178.2	179.8	179.8	182.2	177.4	907,280
November 27, 2025	173.4	180.6	180.6	182	173.4	872,025
November 26, 2025	181.6	177.2	177.2	182	174.6	789,984
November 25, 2025	170.6	180.8	180.8	181.4	170.6	2.19M
November 24, 2025	171.4	173.4	173.4	175	170.6	1.78M
November 21, 2025	165	170.4	170.4	172.2	162.8	1.27M
November 20, 2025	165	164.8	164.8	166.4	162.2	1.15M
November 19, 2025	164.8	162	162	164.8	161	920,123
November 18, 2025	162.8	162.6	162.6	163.4	160.2	939,617
November 17, 2025	165.4	165.2	165.2	168.81	161.4	1.1M
November 14, 2025	171.2	168.2	168.2	172.4	166.4	1.19M
November 13, 2025	169.2	173.2	173.2	176.6	169.2	936,508
November 12, 2025	170.2	172.6	172.6	180.6	170.2	1.78M
November 11, 2025	170.2	172	172	174	169.4	1.61M
November 10, 2025	168.94	168	168	171.17	167.5	561,965
November 07, 2025	166.2	166.8	166.8	170.8	165.6	880,264
November 06, 2025	178	169.4	169.4	178	169.2	770,571
November 05, 2025	168	172	172	175.2	166.6	2.71M
November 04, 2025	168	169.4	169.4	173.4	168	2.17M
November 03, 2025	166.4	171.8	171.8	171.8	166.4	892,963
October 31, 2025	171	168.8	168.8	175	168.57	1.29M
October 30, 2025	172.6	173	173	177.6	172.6	522,740
October 29, 2025	178.2	176	176	178.6	175.2	475,724
October 28, 2025	176.2	178	178	181.4	176.2	580,433
October 27, 2025	180.6	180	180	183	177.2	908,755
October 24, 2025	173.2	181.4	181.4	184.2	173.2	1.37M
October 23, 2025	172.4	176.2	176.2	177.6	172	1.37M
October 22, 2025	167	173.6	171.4	175.6	164.8	1.36M
October 21, 2025	163.4	164	161.92	164.8	161	348,702
October 20, 2025	159.2	163.6	161.53	164.8	159.2	818,843
October 17, 2025	161.2	162	162	163.4	159.93	901,122
October 16, 2025	166.4	163.6	163.6	167.4	161.8	2.28M
October 15, 2025	170.2	167	167	172.4	167	457,197
October 14, 2025	169.6	169.6	169.6	172	167.4	1.08M
October 13, 2025	169.8	170.8	170.8	173.4	168.8	724,308
October 10, 2025	175.4	169.8	169.8	175.4	165	1.51M
October 09, 2025	171.8	173.4	173.4	176.2	171.4	790,759
October 08, 2025	171.64	172.4	172.4	172.4	169.48	1.12M
October 07, 2025	179.2	171.6	171.6	179.2	171	612,034
October 06, 2025	180	173.8	173.8	180.8	173.8	534,404
October 03, 2025	172.2	181	181	181.8	172.2	994,366
October 02, 2025	179.2	177	177	180.2	175	374,249
October 01, 2025	178.8	178.8	178.8	180.6	174.8	813,030
September 30, 2025	174.6	180.8	180.8	182	172.94	742,405
September 29, 2025	170	175.8	175.8	175.8	170	1.68M
September 26, 2025	173	170.8	170.8	175	170.2	311,327
September 25, 2025	169.6	171.8	171.8	173.4	169.6	400,757
September 24, 2025	176.4	173.8	173.8	176.4	170.8	342,090
September 23, 2025	166	173	173	175	166	758,443
September 22, 2025	175.4	170.2	170.2	175.6	169.73	664,879
September 19, 2025	183.4	174.4	174.4	183.4	172.2	2.59M
September 18, 2025	174.2	178	178	180	172.6	858,931
September 17, 2025	170.6	174.8	174.8	175.8	170.6	359,159
September 16, 2025	178	174.2	174.2	178.4	173.6	963,699
September 15, 2025	171	175	175	176.2	171	580,555
September 12, 2025	176.4	172.4	172.4	176.4	170.2	875,489

Marshalls plc (MSLH.L) LSE