Marshalls Plc (MSLH)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.5 | -2.94117647059 | 357 | 357 | 341 | 530674 | 347.90270136 | DE |
| 4 | 54 | 18.4615384615 | 292.5 | 360.5 | 285 | 875840 | 331.69260722 | DE |
| 12 | 70.5 | 25.5434782609 | 276 | 360.5 | 269 | 694766 | 318.19486952 | DE |
| 26 | 77.1 | 28.6191536748 | 269.4 | 360.5 | 252.5 | 669878 | 299.41931644 | DE |
| 52 | 73.5 | 26.9230769231 | 273 | 360.5 | 195.3 | 763571 | 263.11283381 | DE |
| 156 | -380 | -52.3055746731 | 726.5 | 857 | 195.3 | 619621 | 346.51031571 | DE |
| 260 | -302.5 | -46.6101694915 | 649 | 876 | 195.3 | 522524 | 448.20384112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 346.5 | -2.5 | -0.72 | 356 | 356 | 345 | 584926 |
| 1721665800 | 349 | 1 | 0.29 | 350.5 | 350.5 | 347.5 | 205519 |
| 1721406600 | 348 | -2 | -0.57 | 350 | 350 | 345.5 | 575289 |
| 1721320200 | 350 | 3.5 | 1.01 | 341 | 354 | 341 | 670045 |
| 1721233800 | 346.5 | -11.5 | -3.21 | 357 | 357 | 346.5 | 617593 |
| 1721147400 | 358 | 5 | 1.42 | 356.5 | 360.5 | 350 | 472380 |
| 1721061000 | 353 | 1.5 | 0.43 | 342 | 354.5 | 342 | 1731018 |
| 1720801800 | 351.5 | 5 | 1.44 | 345.5 | 351.5 | 344 | 566777 |
| 1720715400 | 346.5 | 5 | 1.46 | 345 | 346.5 | 335 | 2533508 |
| 1720629000 | 341.5 | 9.5 | 2.86 | 333 | 341.5 | 329.5 | 1784746 |
| 1720542600 | 332 | 7 | 2.15 | 327 | 332 | 321.5 | 1451894 |
| 1720456200 | 325 | 3 | 0.93 | 324.5 | 326.5 | 319.5 | 570613 |
| 1720197000 | 322 | 12.5 | 4.04 | 310 | 322.5 | 309.5 | 1492719 |
| 1720110600 | 309.5 | 4.5 | 1.48 | 306 | 309.5 | 304 | 308876 |
| 1720024200 | 305 | 9.5 | 3.21 | 299.5 | 305 | 297 | 1641432 |
| 1719937800 | 295.5 | 7 | 2.43 | 290 | 295.5 | 285 | 531633 |
| 1719851400 | 288.5 | -4 | -1.37 | 300.5 | 300.5 | 288.5 | 562776 |
| 1719592200 | 292.5 | -4.5 | -1.52 | 300 | 300 | 292 | 438073 |
| 1719505800 | 297 | 6 | 2.06 | 289 | 300 | 289 | 379834 |
| 1719419400 | 291 | -3 | -1.02 | 292.5 | 295 | 289.5 | 397156 |
| 1719333000 | 294 | -6 | -2.00 | 303 | 303 | 293.5 | 125258 |
| 1719246600 | 300 | -1.5 | -0.50 | 302.5 | 305 | 297 | 138850 |
| 1718987400 | 301.5 | -3.5 | -1.15 | 303 | 306.5 | 301 | 2259690 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
