Marshalls Plc (MSLH)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.651465798046 | 307 | 311.5 | 296.5 | 335527 | 303.02278389 | DE |
| 4 | -20 | -6.15384615385 | 325 | 340.5 | 295 | 502880 | 317.03632051 | DE |
| 12 | 40.2 | 15.1812688822 | 264.8 | 340.5 | 252.5 | 542257 | 294.7684999 | DE |
| 26 | 26 | 9.31899641577 | 279 | 340.5 | 245.8 | 579844 | 287.93186765 | DE |
| 52 | 45 | 17.3076923077 | 260 | 340.5 | 195.3 | 751805 | 255.01750205 | DE |
| 156 | -360 | -54.1353383459 | 665 | 857 | 195.3 | 601952 | 353.16945263 | DE |
| 260 | -360 | -54.1353383459 | 665 | 876 | 195.3 | 515376 | 455.47801523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 305 | -1.5 | -0.49 | 307 | 309 | 303.5 | 212144 |
| 1718814600 | 306.5 | 0.5 | 0.16 | 306 | 311.5 | 304 | 516395 |
| 1718728200 | 306 | 6 | 2.00 | 300 | 308 | 300 | 441105 |
| 1718641800 | 300 | 3.5 | 1.18 | 302 | 302 | 297 | 190586 |
| 1718382600 | 296.5 | -4.5 | -1.50 | 304 | 304 | 296.5 | 324805 |
| 1718296200 | 301 | -7 | -2.27 | 307 | 308 | 299 | 204742 |
| 1718209800 | 308 | 7.5 | 2.50 | 295 | 308.5 | 295 | 370101 |
| 1718123400 | 300.5 | -4.5 | -1.48 | 303 | 308 | 300.5 | 250884 |
| 1718037000 | 305 | -1.5 | -0.49 | 314 | 314 | 305 | 311696 |
| 1717777800 | 306.5 | -6 | -1.92 | 310 | 312.5 | 306.5 | 317384 |
| 1717691400 | 312.5 | -6 | -1.88 | 313 | 316 | 311 | 224348 |
| 1717605000 | 318.5 | -2.5 | -0.78 | 320 | 323 | 317.5 | 234002 |
| 1717518600 | 321 | -3 | -0.93 | 322.5 | 324 | 319 | 228702 |
| 1717432200 | 324 | 8 | 2.53 | 319.5 | 326.5 | 317 | 675730 |
| 1717173000 | 316 | -9 | -2.77 | 321 | 323 | 315 | 550611 |
| 1717086600 | 325 | 3.5 | 1.09 | 326 | 327.5 | 318 | 1572021 |
| 1717000200 | 321.5 | -8 | -2.43 | 340.5 | 340.5 | 320 | 533544 |
| 1716913800 | 329.5 | 4.5 | 1.38 | 326.5 | 335.5 | 324.5 | 1132045 |
| 1716568200 | 325 | 6.5 | 2.04 | 318 | 325.5 | 314.5 | 394094 |
| 1716481800 | 318.5 | -5.5 | -1.70 | 325 | 325.5 | 318 | 1081917 |
| 1716395400 | 324 | -5.5 | -1.67 | 327.5 | 329 | 315 | 1057563 |
| 1716309000 | 329.5 | 11.5 | 3.62 | 319.5 | 329.5 | 317 | 1142890 |
| 1716222600 | 318 | 2 | 0.63 | 320 | 321 | 316.5 | 269336 |
| 1715963400 | 316 | 3 | 0.96 | 316 | 316 | 306.5 | 257595 |
| 1715877000 | 313 | -2 | -0.63 | 322 | 322 | 311 | 344201 |
| 1715790600 | 315 | 7.5 | 2.44 | 306 | 318.5 | 304 | 715535 |
| 1715704200 | 307.5 | -7.5 | -2.38 | 316 | 316 | 305 | 1079886 |
| 1715617800 | 315 | 5 | 1.61 | 314 | 316 | 309.5 | 599855 |
| 1715358600 | 310 | 17.5 | 5.98 | 295.5 | 311.5 | 295 | 906350 |
| 1715272200 | 292.5 | 9 | 3.17 | 283.5 | 292.5 | 282.5 | 262811 |
| 1715185800 | 283.5 | 5 | 1.80 | 279.5 | 283.5 | 277.5 | 353809 |
| 1715099400 | 278.5 | -3.5 | -1.24 | 287 | 288 | 278 | 239184 |
| 1714753800 | 282 | 8.5 | 3.11 | 272 | 282.5 | 272 | 205289 |
| 1714667400 | 273.5 | 1 | 0.37 | 273.5 | 275 | 270 | 2774684 |
| 1714581000 | 272.5 | 3.5 | 1.30 | 276 | 276 | 269 | 279983 |
| 1714494600 | 269 | 0.5 | 0.19 | 270.5 | 272.5 | 268.5 | 340004 |
| 1714408200 | 268.5 | 5 | 1.90 | 257 | 271 | 257 | 318442 |
| 1714149000 | 263.5 | 7.5 | 2.93 | 257.5 | 263.5 | 255.5 | 896018 |
| 1714062600 | 256 | -0.5 | -0.19 | 254 | 258 | 252.5 | 327898 |
| 1713976200 | 256.5 | -9 | -3.39 | 257.5 | 262 | 256 | 542169 |
| 1713889800 | 265.5 | 3 | 1.14 | 261.5 | 265.5 | 260 | 508695 |
| 1713803400 | 262.5 | 5 | 1.94 | 263.5 | 265.5 | 261 | 279181 |
| 1713544200 | 257.5 | -11 | -4.10 | 264 | 265 | 256 | 415024 |
| 1713457800 | 268.5 | -2.5 | -0.92 | 271.5 | 272 | 268.5 | 183058 |
| 1713371400 | 271 | 0.5 | 0.18 | 268.5 | 273.5 | 268.5 | 215804 |
| 1713285000 | 270.5 | -4 | -1.46 | 272.5 | 272.5 | 265 | 917673 |
| 1713198600 | 274.5 | -0.5 | -0.18 | 273 | 276.5 | 273 | 581590 |
| 1712939400 | 275 | -2.5 | -0.90 | 278.5 | 283 | 274.5 | 453423 |
| 1712853000 | 277.5 | 5.5 | 2.02 | 271 | 277.5 | 270.5 | 426101 |
| 1712766600 | 272 | 1.5 | 0.55 | 269.5 | 275 | 269.5 | 684905 |
| 1712680200 | 270.5 | 1 | 0.37 | 266 | 272 | 266 | 364257 |
| 1712593800 | 269.5 | 2.5 | 0.94 | 266.5 | 270 | 266 | 516929 |
| 1712334600 | 267 | 0 | 0.00 | 264 | 267 | 263 | 559361 |
| 1712248200 | 267 | 0.5 | 0.19 | 266 | 270 | 266 | 429336 |
| 1712161800 | 266.5 | 3.5 | 1.33 | 262 | 269 | 260.5 | 536964 |
| 1712075400 | 263 | -11.8 | -4.29 | 273.5 | 274 | 263 | 363251 |
| 1711647000 | 274.8 | 10.2 | 3.85 | 264.8 | 274.8 | 263.6 | 462644 |
| 1711560600 | 264.6 | -8.4 | -3.08 | 271.2 | 274 | 264.6 | 605038 |
| 1711474200 | 273 | -1.8 | -0.66 | 271.6 | 278.8 | 271.6 | 668035 |
| 1711387800 | 274.8 | -0.2 | -0.07 | 274.6 | 277.39999 | 271.39999 | 588364 |
| 1711128600 | 275 | -10.6 | -3.71 | 283.8 | 288.2 | 275 | 970210 |
| 1711042200 | 285.6 | 12.8 | 4.69 | 278 | 285.6 | 276.2 | 1261289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
