Marshalls plc (LON:MSLH)
London
· Delayed Price · Currency is GBP · Price in GBX 154.40
-7.40 (-4.57%)
At close: Mar 6, 2026
Marshalls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 167.00 | 167.00 | 153.00 | 154.40 | 154.40 | -4.57% | 935,670 |
| Mar 5, 2026 | 161.00 | 167.40 | 161.00 | 161.80 | 161.80 | -1.46% | 1,110,533 |
| Mar 4, 2026 | 165.40 | 167.20 | 163.40 | 164.20 | 164.20 | -1.56% | 1,767,391 |
| Mar 3, 2026 | 173.60 | 174.60 | 165.66 | 166.80 | 166.80 | -4.79% | 2,542,207 |
| Mar 2, 2026 | 178.60 | 178.80 | 174.40 | 175.20 | 175.20 | -2.56% | 2,620,364 |
| Feb 27, 2026 | 183.60 | 183.60 | 177.80 | 179.80 | 179.80 | 0.45% | 1,890,694 |
| Feb 26, 2026 | 175.00 | 180.07 | 172.00 | 179.00 | 179.00 | 4.07% | 1,258,125 |
| Feb 25, 2026 | 176.40 | 176.40 | 171.40 | 172.00 | 172.00 | -1.15% | 507,971 |
| Feb 24, 2026 | 177.80 | 177.80 | 173.40 | 174.00 | 174.00 | -0.34% | 536,368 |
| Feb 23, 2026 | 174.00 | 176.80 | 173.00 | 174.60 | 174.60 | -1.36% | 409,857 |
| Feb 20, 2026 | 172.40 | 178.05 | 171.40 | 177.00 | 177.00 | 2.67% | 1,534,959 |
| Feb 19, 2026 | 177.00 | 177.00 | 172.40 | 172.40 | 172.40 | -1.26% | 890,581 |
| Feb 18, 2026 | 177.00 | 177.00 | 173.20 | 174.60 | 174.60 | 0.23% | 754,053 |
| Feb 17, 2026 | 179.00 | 179.00 | 170.80 | 174.20 | 174.20 | -0.23% | 995,027 |
| Feb 16, 2026 | 175.00 | 178.60 | 174.40 | 174.60 | 174.60 | -1.91% | 1,547,192 |
| Feb 13, 2026 | 177.60 | 179.40 | 176.60 | 178.00 | 178.00 | 0.23% | 546,272 |
| Feb 12, 2026 | 178.00 | 183.40 | 177.20 | 177.60 | 177.60 | -2.84% | 1,131,322 |
| Feb 11, 2026 | 170.60 | 183.20 | 170.60 | 182.80 | 182.80 | 5.42% | 2,494,745 |
| Feb 10, 2026 | 169.80 | 173.61 | 169.80 | 173.40 | 173.40 | 2.12% | 1,446,802 |
| Feb 9, 2026 | 168.20 | 174.20 | 167.20 | 169.80 | 169.80 | -1.39% | 574,928 |
| Feb 6, 2026 | 163.00 | 172.60 | 163.00 | 172.20 | 172.20 | 3.36% | 1,550,718 |
| Feb 5, 2026 | 165.40 | 167.00 | 162.20 | 166.60 | 166.60 | 0.12% | 2,601,272 |
| Feb 4, 2026 | 162.80 | 168.20 | 158.80 | 166.40 | 166.40 | 4.00% | 1,786,551 |
| Feb 3, 2026 | 160.00 | 162.00 | 157.80 | 160.00 | 160.00 | 1.27% | 5,108,505 |
| Feb 2, 2026 | 158.40 | 158.40 | 155.00 | 158.00 | 158.00 | 1.02% | 1,841,367 |
| Jan 30, 2026 | 158.80 | 159.60 | 155.60 | 156.40 | 156.40 | -0.89% | 1,640,309 |
| Jan 29, 2026 | 160.60 | 160.60 | 157.80 | 157.80 | 157.80 | -0.75% | 1,175,897 |
| Jan 28, 2026 | 159.40 | 160.40 | 158.20 | 159.00 | 159.00 | 0.51% | 670,708 |
| Jan 27, 2026 | 164.60 | 164.60 | 158.20 | 158.20 | 158.20 | -1.62% | 997,434 |
| Jan 26, 2026 | 162.60 | 164.00 | 160.80 | 160.80 | 160.80 | -1.23% | 379,906 |
| Jan 23, 2026 | 164.00 | 165.40 | 160.60 | 162.80 | 162.80 | -0.73% | 2,502,376 |
| Jan 22, 2026 | 162.20 | 166.40 | 161.80 | 164.00 | 164.00 | 1.11% | 1,346,520 |
| Jan 21, 2026 | 160.00 | 163.80 | 159.00 | 162.20 | 162.20 | 1.76% | 1,884,174 |
| Jan 20, 2026 | 166.00 | 166.00 | 159.20 | 159.40 | 159.40 | -4.67% | 2,259,432 |
| Jan 19, 2026 | 176.60 | 177.40 | 165.40 | 167.20 | 167.20 | -5.75% | 2,670,093 |
| Jan 16, 2026 | 177.00 | 180.00 | 176.60 | 177.40 | 177.40 | -1.33% | 591,754 |
| Jan 15, 2026 | 179.00 | 181.20 | 174.23 | 179.80 | 179.80 | 2.16% | 2,613,803 |
| Jan 14, 2026 | 175.20 | 176.20 | 172.40 | 176.00 | 176.00 | -0.11% | 798,041 |
| Jan 13, 2026 | 180.20 | 183.00 | 176.00 | 176.20 | 176.20 | -1.67% | 1,296,654 |
| Jan 12, 2026 | 179.60 | 181.10 | 176.20 | 179.20 | 179.20 | 1.01% | 1,794,042 |
| Jan 9, 2026 | 176.60 | 178.00 | 175.20 | 177.40 | 177.40 | 0.34% | 4,194,701 |
| Jan 8, 2026 | 177.80 | 178.00 | 174.40 | 176.80 | 176.80 | -1.12% | 1,283,783 |
| Jan 7, 2026 | 179.40 | 183.40 | 177.20 | 178.80 | 178.80 | -0.33% | 1,250,301 |
| Jan 6, 2026 | 178.20 | 181.00 | 176.16 | 179.40 | 179.40 | -0.77% | 725,719 |
| Jan 5, 2026 | 179.20 | 181.00 | 175.60 | 180.80 | 180.80 | 2.03% | 853,118 |
| Jan 2, 2026 | 182.00 | 182.00 | 173.56 | 177.20 | 177.20 | -1.88% | 577,320 |
| Dec 31, 2025 | 182.20 | 182.20 | 179.80 | 180.60 | 180.60 | -0.44% | 133,604 |
| Dec 30, 2025 | 182.20 | 182.20 | 180.00 | 181.40 | 181.40 | -0.11% | 232,251 |
| Dec 29, 2025 | 179.60 | 182.20 | 179.60 | 181.60 | 181.60 | 0.44% | 420,827 |
| Dec 24, 2025 | 182.80 | 182.80 | 180.80 | 180.80 | 180.80 | -0.66% | 159,411 |
| Dec 23, 2025 | 183.20 | 183.20 | 179.80 | 182.00 | 182.00 | 1.22% | 584,361 |
| Dec 22, 2025 | 178.00 | 179.80 | 177.80 | 179.80 | 179.80 | -0.11% | 366,316 |
| Dec 19, 2025 | 183.40 | 183.40 | 179.40 | 180.00 | 180.00 | -1.85% | 788,129 |
| Dec 18, 2025 | 178.80 | 184.00 | 178.60 | 183.40 | 183.40 | 1.55% | 795,030 |
| Dec 17, 2025 | 180.00 | 182.40 | 179.00 | 180.60 | 180.60 | 1.12% | 895,100 |
| Dec 16, 2025 | 179.00 | 180.20 | 178.00 | 178.60 | 178.60 | -0.11% | 915,430 |
| Dec 15, 2025 | 178.60 | 179.20 | 177.00 | 178.80 | 178.80 | 0.45% | 354,509 |
| Dec 12, 2025 | 180.80 | 180.80 | 177.20 | 178.00 | 178.00 | 0.45% | 648,014 |
| Dec 11, 2025 | 174.80 | 178.20 | 173.80 | 177.20 | 177.20 | 1.96% | 1,369,792 |
| Dec 10, 2025 | 168.00 | 175.00 | 168.00 | 173.80 | 173.80 | 1.05% | 1,293,841 |
| Dec 9, 2025 | 172.40 | 174.80 | 171.80 | 172.00 | 172.00 | -0.12% | 1,115,521 |
| Dec 8, 2025 | 177.80 | 177.80 | 171.00 | 172.20 | 172.20 | -1.37% | 609,852 |
| Dec 5, 2025 | 171.60 | 178.40 | 171.60 | 174.60 | 174.60 | -0.34% | 447,750 |
| Dec 4, 2025 | 177.60 | 179.20 | 174.60 | 175.20 | 175.20 | -0.23% | 356,582 |
| Dec 3, 2025 | 174.20 | 176.00 | 171.60 | 175.60 | 175.60 | 0.34% | 469,519 |
| Dec 2, 2025 | 179.80 | 179.80 | 173.00 | 175.00 | 175.00 | -1.57% | 2,099,326 |
| Dec 1, 2025 | 181.00 | 181.00 | 175.80 | 177.80 | 177.80 | -1.11% | 755,345 |
| Nov 28, 2025 | 178.20 | 182.20 | 177.40 | 179.80 | 179.80 | -0.44% | 907,281 |
| Nov 27, 2025 | 173.40 | 182.00 | 173.40 | 180.60 | 180.60 | 1.92% | 872,024 |
| Nov 26, 2025 | 181.60 | 182.00 | 174.60 | 177.20 | 177.20 | -1.99% | 789,982 |
| Nov 25, 2025 | 170.60 | 181.40 | 170.60 | 180.80 | 180.80 | 4.27% | 2,191,005 |
| Nov 24, 2025 | 171.40 | 175.00 | 170.60 | 173.40 | 173.40 | 1.76% | 1,784,165 |
| Nov 21, 2025 | 165.00 | 172.20 | 163.00 | 170.40 | 170.40 | 3.40% | 1,266,586 |
| Nov 20, 2025 | 165.00 | 166.40 | 162.20 | 164.80 | 164.80 | 1.73% | 1,147,313 |
| Nov 19, 2025 | 164.80 | 164.80 | 161.00 | 162.00 | 162.00 | -0.37% | 920,122 |
| Nov 18, 2025 | 162.80 | 163.40 | 160.20 | 162.60 | 162.60 | -1.57% | 943,499 |
| Nov 17, 2025 | 165.40 | 168.82 | 161.40 | 165.20 | 165.20 | -1.78% | 1,099,959 |
| Nov 14, 2025 | 171.20 | 172.40 | 166.40 | 168.20 | 168.20 | -2.89% | 1,192,271 |
| Nov 13, 2025 | 169.20 | 176.60 | 169.20 | 173.20 | 173.20 | 0.35% | 936,506 |
| Nov 12, 2025 | 170.20 | 180.60 | 170.20 | 172.60 | 172.60 | 0.35% | 1,776,181 |
| Nov 11, 2025 | 170.20 | 174.00 | 169.40 | 172.00 | 172.00 | 2.38% | 1,614,166 |
| Nov 10, 2025 | 169.80 | 171.17 | 167.50 | 168.00 | 168.00 | 0.72% | 561,965 |
| Nov 7, 2025 | 166.20 | 170.80 | 165.60 | 166.80 | 166.80 | -1.53% | 2,711,754 |
| Nov 6, 2025 | 178.00 | 178.00 | 169.20 | 169.40 | 169.40 | -1.51% | 770,570 |
| Nov 5, 2025 | 168.00 | 175.20 | 166.60 | 172.00 | 172.00 | 1.53% | 2,705,106 |
| Nov 4, 2025 | 168.00 | 173.40 | 168.00 | 169.40 | 169.40 | -1.40% | 2,174,504 |
| Nov 3, 2025 | 166.40 | 171.80 | 166.40 | 171.80 | 171.80 | 1.78% | 892,960 |
| Oct 31, 2025 | 171.00 | 175.00 | 168.57 | 168.80 | 168.80 | -2.43% | 1,287,231 |
| Oct 30, 2025 | 172.60 | 177.60 | 172.60 | 173.00 | 173.00 | -1.70% | 694,592 |
| Oct 29, 2025 | 178.20 | 178.60 | 175.20 | 176.00 | 176.00 | -1.12% | 475,724 |
| Oct 28, 2025 | 176.20 | 181.40 | 176.20 | 178.00 | 178.00 | -1.11% | 580,431 |
| Oct 27, 2025 | 180.60 | 183.00 | 177.20 | 180.00 | 180.00 | -0.77% | 908,752 |
| Oct 24, 2025 | 173.20 | 184.20 | 173.20 | 181.40 | 181.40 | 2.95% | 1,366,890 |
| Oct 23, 2025 | 172.40 | 177.60 | 172.00 | 176.20 | 176.20 | 1.50% | 1,367,275 |
| Oct 22, 2025 | 167.00 | 175.60 | 164.80 | 173.60 | 171.40 | 5.85% | 1,362,875 |
| Oct 21, 2025 | 161.00 | 164.80 | 161.00 | 164.00 | 161.92 | 0.24% | 348,700 |
| Oct 20, 2025 | 159.20 | 164.80 | 159.20 | 163.60 | 161.53 | 0.99% | 818,839 |
| Oct 17, 2025 | 161.20 | 163.40 | 159.93 | 162.00 | 159.95 | -0.98% | 901,122 |
| Oct 16, 2025 | 165.20 | 167.40 | 161.80 | 163.60 | 161.53 | -2.04% | 2,282,358 |
| Oct 15, 2025 | 170.20 | 172.40 | 167.00 | 167.00 | 164.88 | -1.53% | 457,195 |