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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	170.8	173.6	173.6	174.8	169.8	1.82M
September 10, 2025	175.4	171.8	171.8	176.6	171.8	1.06M
September 09, 2025	177.4	174.6	174.6	179.22	173.8	338,889
September 08, 2025	179	177.8	177.8	179	175.68	1.07M
September 05, 2025	173.8	176	176	176.8	173.8	973,971
September 04, 2025	174.2	174.6	174.6	178.2	172.8	545,505
September 03, 2025	171.6	175	175	176.2	169.8	558,136
September 02, 2025	180.2	171.8	171.8	180.2	171.2	1.32M
September 01, 2025	178.2	177.8	177.8	181.2	176.8	597,896
August 29, 2025	180	178.6	178.6	182	178.6	1.84M
August 28, 2025	181.2	180.8	180.8	183.4	180.2	818,453
August 27, 2025	181.4	182	182	184.27	180.4	1.82M
August 26, 2025	185.6	182.2	182.2	187.6	181.2	879,997
August 22, 2025	183.8	188.2	188.2	190	183.08	689,326
August 21, 2025	185	184	184	187	183.8	1.01M
August 20, 2025	189.2	185.8	185.8	191.8	185.8	727,505
August 19, 2025	194.2	191.4	191.4	194.2	189.78	784,865
August 18, 2025	186.2	190	190	195	186.2	1.2M
August 15, 2025	190.4	189.2	189.2	194.6	187.99	771,008
August 14, 2025	193.6	192.2	192.2	198.6	192.2	1.43M
August 13, 2025	204.5	196.4	196.4	206	196.4	1.13M
August 12, 2025	207	202	202	209.5	198.8	1.25M
August 11, 2025	205	204.5	204.5	208	198.19	1.28M
August 08, 2025	203	206.5	206.5	207.5	203	438,416
August 07, 2025	206	205.5	205.5	207	202	525,461
August 06, 2025	209	203.5	203.5	209	202.95	400,017
August 05, 2025	200	203	203	208.5	200	699,222
August 04, 2025	203	202	202	206	201	560,529
August 01, 2025	212.5	204	204	212.5	202.5	709,126
July 31, 2025	204.5	207	207	210	203	1.33M
July 30, 2025	203	202.5	202.5	208.5	199.8	1.54M
July 29, 2025	205	204	204	209.5	200	1.94M
July 28, 2025	212	205	205	215	205	2.34M
July 25, 2025	200	209.5	209.5	226.68	197.4	10.32M

Marshalls plc (MSLH.L) LSE