Shares Magazine
266.50p-3.50 (-1.30%)02 Jul 2025, 17:26
Marshalls PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 272.00p | 275.00p | 265.50p | 266.50p | 508,313 |
| Jul 1, 2025 | 264.00p | 272.00p | 264.00p | 270.00p | 860,233 |
| Jun 30, 2025 | 280.50p | 280.50p | 269.00p | 269.00p | 810,802 |
| Jun 27, 2025 | 268.50p | 278.50p | 267.00p | 277.00p | 1,300,928 |
| Jun 26, 2025 | 269.50p | 269.50p | 264.00p | 267.50p | 555,820 |
| Jun 25, 2025 | 265.00p | 268.00p | 263.19p | 264.00p | 800,763 |
| Jun 24, 2025 | 266.50p | 269.50p | 264.00p | 265.50p | 755,498 |
| Jun 23, 2025 | 258.50p | 267.50p | 258.50p | 263.00p | 567,777 |
| Jun 20, 2025 | 264.00p | 268.00p | 263.50p | 264.50p | 4,415,540 |
| Jun 19, 2025 | 272.50p | 272.50p | 265.50p | 265.50p | 500,478 |
| Jun 18, 2025 | 267.00p | 273.00p | 267.00p | 270.50p | 247,180 |
| Jun 17, 2025 | 278.50p | 278.50p | 271.50p | 272.50p | 256,952 |
| Jun 16, 2025 | 274.50p | 275.50p | 268.50p | 272.00p | 284,249 |
| Jun 13, 2025 | 270.00p | 273.00p | 267.50p | 268.50p | 673,101 |
| Jun 12, 2025 | 274.50p | 275.00p | 268.00p | 274.00p | 287,159 |
| Jun 11, 2025 | 274.50p | 278.50p | 273.00p | 274.00p | 496,674 |
| Jun 10, 2025 | 265.00p | 276.00p | 265.00p | 275.00p | 286,539 |
| Jun 9, 2025 | 270.00p | 277.00p | 266.50p | 272.00p | 421,194 |
| Jun 6, 2025 | 275.00p | 275.00p | 268.50p | 271.00p | 235,386 |
| Jun 5, 2025 | 273.00p | 273.00p | 266.50p | 270.00p | 285,345 |
| Jun 4, 2025 | 274.50p | 277.50p | 272.50p | 276.50p | 527,361 |
| Jun 3, 2025 | 277.00p | 282.00p | 274.00p | 274.50p | 694,364 |
| Jun 2, 2025 | 278.50p | 284.47p | 276.50p | 280.50p | 244,128 |
| May 30, 2025 | 282.00p | 285.00p | 279.50p | 279.50p | 737,808 |
| May 29, 2025 | 278.50p | 288.50p | 278.50p | 284.00p | 200,622 |
| May 28, 2025 | 284.00p | 290.50p | 276.00p | 286.00p | 506,024 |
| May 27, 2025 | 283.50p | 286.50p | 280.50p | 281.00p | 493,728 |
| May 23, 2025 | 280.50p | 284.50p | 276.00p | 283.00p | 239,729 |
| May 22, 2025 | 279.50p | 284.50p | 279.50p | 280.50p | 341,595 |
| May 21, 2025 | 287.00p | 292.00p | 283.00p | 284.00p | 849,717 |
| May 20, 2025 | 289.00p | 294.50p | 288.50p | 291.50p | 262,888 |
| May 19, 2025 | 289.50p | 291.00p | 282.47p | 290.00p | 600,240 |
| May 16, 2025 | 283.00p | 295.50p | 283.00p | 290.50p | 471,480 |
| May 15, 2025 | 291.00p | 294.50p | 285.00p | 288.00p | 570,481 |
| May 14, 2025 | 294.00p | 295.00p | 285.50p | 293.00p | 636,642 |
| May 13, 2025 | 275.50p | 288.00p | 275.50p | 287.50p | 518,974 |
| May 12, 2025 | 280.00p | 292.00p | 280.00p | 281.50p | 500,784 |
| May 9, 2025 | 282.00p | 293.00p | 282.00p | 287.00p | 276,017 |
| May 8, 2025 | 281.00p | 291.00p | 280.00p | 287.50p | 349,879 |
| May 7, 2025 | 283.00p | 291.00p | 282.00p | 282.00p | 889,067 |
| May 6, 2025 | 289.50p | 294.00p | 285.50p | 289.50p | 379,524 |
| May 2, 2025 | 282.50p | 292.00p | 282.50p | 286.50p | 403,722 |
| May 1, 2025 | 274.00p | 289.50p | 274.00p | 288.50p | 319,455 |
| Apr 30, 2025 | 268.00p | 282.00p | 268.00p | 281.00p | 892,289 |
| Apr 29, 2025 | 271.50p | 277.50p | 271.50p | 274.50p | 658,481 |
| Apr 28, 2025 | 269.50p | 274.50p | 269.40p | 272.50p | 430,638 |
| Apr 25, 2025 | 267.00p | 270.50p | 265.50p | 270.00p | 532,859 |
| Apr 24, 2025 | 263.50p | 269.00p | 262.00p | 266.50p | 392,932 |
| Apr 23, 2025 | 262.50p | 267.50p | 259.50p | 266.00p | 567,487 |
| Apr 22, 2025 | 258.50p | 262.00p | 256.50p | 259.50p | 1,338,462 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.