Marshalls plc (MSLH.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 06:37PM BST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 303.00 | 306.50 | 301.00 | 301.50 | 301.50 | 2,259,716 |
| 20 jun 2024 | 307.00 | 309.00 | 303.45 | 305.00 | 305.00 | 212,144 |
| 19 jun 2024 | 306.00 | 311.50 | 304.00 | 306.50 | 306.50 | 516,395 |
| 18 jun 2024 | 300.00 | 308.00 | 300.00 | 306.00 | 306.00 | 441,105 |
| 17 jun 2024 | 302.00 | 302.00 | 295.50 | 300.00 | 300.00 | 190,586 |
| 14 jun 2024 | 304.00 | 304.00 | 296.50 | 296.50 | 296.50 | 324,805 |
| 13 jun 2024 | 307.00 | 308.00 | 299.00 | 301.00 | 301.00 | 204,742 |
| 12 jun 2024 | 295.00 | 308.50 | 295.00 | 308.00 | 308.00 | 370,101 |
| 11 jun 2024 | 303.00 | 308.01 | 300.50 | 300.50 | 300.50 | 250,888 |
| 10 jun 2024 | 314.00 | 314.00 | 305.00 | 305.00 | 305.00 | 311,696 |
| 07 jun 2024 | 310.00 | 318.50 | 306.50 | 306.50 | 306.50 | 317,385 |
| 06 jun 2024 | 313.00 | 316.00 | 311.00 | 312.50 | 312.50 | 224,348 |
| 06 jun 2024 | 5.7 Dividendo | |||||
| 05 jun 2024 | 320.00 | 323.00 | 317.50 | 318.50 | 312.80 | 234,002 |
| 04 jun 2024 | 322.50 | 324.00 | 319.00 | 321.00 | 315.26 | 228,702 |
| 03 jun 2024 | 319.50 | 326.50 | 317.00 | 324.00 | 318.20 | 675,730 |
| 31 may 2024 | 321.00 | 324.50 | 315.00 | 316.00 | 310.34 | 550,611 |
| 30 may 2024 | 326.00 | 327.50 | 318.00 | 325.00 | 319.18 | 1,572,022 |
| 29 may 2024 | 340.50 | 340.50 | 320.00 | 321.50 | 315.75 | 533,544 |
| 28 may 2024 | 326.50 | 335.50 | 324.50 | 329.50 | 323.60 | 1,132,073 |
| 24 may 2024 | 318.00 | 325.50 | 314.50 | 325.00 | 319.18 | 394,094 |
| 23 may 2024 | 325.00 | 326.05 | 318.00 | 318.50 | 312.80 | 1,081,917 |
| 22 may 2024 | 327.50 | 329.00 | 315.00 | 324.00 | 318.20 | 1,057,564 |
| 21 may 2024 | 319.50 | 329.50 | 314.50 | 329.50 | 323.60 | 1,142,891 |
| 20 may 2024 | 320.00 | 322.50 | 316.00 | 318.00 | 312.31 | 269,337 |
| 17 may 2024 | 316.00 | 316.00 | 306.00 | 316.00 | 310.34 | 257,596 |
| 16 may 2024 | 322.00 | 322.00 | 310.50 | 313.00 | 307.40 | 344,201 |
| 15 may 2024 | 306.00 | 319.88 | 303.64 | 315.00 | 309.36 | 715,536 |
| 14 may 2024 | 316.00 | 316.00 | 304.80 | 307.50 | 302.00 | 1,079,887 |
| 13 may 2024 | 314.00 | 316.00 | 308.11 | 315.00 | 309.36 | 599,855 |
| 10 may 2024 | 295.50 | 311.50 | 295.00 | 310.00 | 304.45 | 906,355 |
| 09 may 2024 | 283.50 | 292.50 | 282.50 | 292.50 | 287.27 | 262,811 |
| 08 may 2024 | 279.50 | 283.50 | 277.50 | 283.50 | 278.43 | 387,727 |
| 07 may 2024 | 287.00 | 288.00 | 278.00 | 278.50 | 273.52 | 239,184 |
| 03 may 2024 | 272.00 | 282.50 | 272.00 | 282.00 | 276.95 | 205,339 |
| 02 may 2024 | 273.50 | 275.50 | 269.00 | 273.50 | 268.61 | 2,774,684 |
| 01 may 2024 | 276.00 | 276.00 | 269.00 | 272.50 | 267.62 | 279,983 |
| 30 abr 2024 | 270.50 | 279.00 | 268.50 | 269.00 | 264.19 | 340,004 |
| 29 abr 2024 | 257.00 | 271.00 | 257.00 | 268.50 | 263.69 | 318,442 |
| 26 abr 2024 | 257.50 | 263.50 | 255.50 | 263.50 | 258.78 | 912,604 |
| 25 abr 2024 | 254.00 | 259.14 | 252.50 | 256.00 | 251.42 | 342,461 |
| 24 abr 2024 | 257.50 | 265.25 | 256.00 | 256.50 | 251.91 | 549,569 |
| 23 abr 2024 | 261.50 | 265.50 | 260.00 | 265.50 | 260.75 | 514,595 |
| 22 abr 2024 | 263.50 | 265.50 | 258.00 | 262.50 | 257.80 | 294,294 |
| 19 abr 2024 | 264.00 | 274.50 | 256.00 | 257.50 | 252.89 | 423,296 |
| 18 abr 2024 | 271.50 | 272.50 | 267.95 | 268.50 | 263.69 | 240,266 |
| 17 abr 2024 | 268.50 | 273.82 | 268.50 | 271.00 | 266.15 | 262,600 |
| 16 abr 2024 | 272.50 | 274.00 | 265.00 | 270.50 | 265.66 | 945,087 |
| 15 abr 2024 | 273.00 | 277.00 | 273.00 | 274.50 | 269.59 | 591,896 |
| 12 abr 2024 | 278.50 | 283.09 | 274.50 | 275.00 | 270.08 | 493,832 |
| 11 abr 2024 | 271.00 | 277.50 | 270.50 | 277.50 | 272.53 | 436,273 |
| 10 abr 2024 | 269.50 | 275.00 | 269.50 | 272.00 | 267.13 | 703,764 |
| 09 abr 2024 | 266.00 | 272.00 | 266.00 | 270.50 | 265.66 | 414,537 |
| 08 abr 2024 | 266.50 | 270.00 | 265.21 | 269.50 | 264.68 | 570,165 |
| 05 abr 2024 | 264.00 | 267.00 | 262.50 | 267.00 | 262.22 | 578,625 |
| 04 abr 2024 | 266.00 | 270.18 | 266.00 | 267.00 | 262.22 | 464,043 |
| 03 abr 2024 | 262.00 | 269.00 | 260.50 | 266.50 | 261.73 | 646,513 |
| 02 abr 2024 | 273.50 | 274.55 | 263.00 | 263.00 | 258.29 | 405,453 |
| 28 mar 2024 | 264.80 | 274.80 | 263.60 | 274.80 | 269.88 | 599,969 |
| 27 mar 2024 | 271.20 | 274.00 | 264.60 | 264.60 | 259.86 | 645,057 |
| 26 mar 2024 | 271.60 | 278.80 | 270.90 | 273.00 | 268.11 | 777,077 |
| 25 mar 2024 | 274.60 | 277.40 | 271.40 | 274.80 | 269.88 | 637,762 |
| 22 mar 2024 | 283.80 | 288.20 | 275.00 | 275.00 | 270.08 | 1,062,488 |
| 21 mar 2024 | 278.00 | 285.60 | 276.20 | 285.60 | 280.49 | 1,327,864 |
| 20 mar 2024 | 263.00 | 277.00 | 263.00 | 272.80 | 267.92 | 1,439,432 |
| 19 mar 2024 | 265.00 | 266.80 | 259.80 | 263.00 | 258.29 | 1,509,453 |
| 18 mar 2024 | 261.00 | 274.12 | 256.00 | 265.80 | 261.04 | 1,778,543 |
| 15 mar 2024 | 300.00 | 300.00 | 290.60 | 290.60 | 285.40 | 1,578,272 |
| 14 mar 2024 | 300.00 | 306.00 | 298.00 | 298.00 | 292.67 | 493,302 |
| 13 mar 2024 | 311.20 | 311.20 | 300.40 | 302.40 | 296.99 | 423,380 |
| 12 mar 2024 | 300.80 | 305.00 | 295.80 | 304.00 | 298.56 | 458,322 |
| 11 mar 2024 | 304.80 | 309.80 | 299.79 | 302.00 | 296.60 | 377,741 |
| 08 mar 2024 | 300.20 | 308.60 | 296.40 | 307.00 | 301.51 | 518,671 |
| 07 mar 2024 | 304.80 | 311.60 | 303.80 | 305.80 | 300.33 | 894,973 |
| 06 mar 2024 | 301.80 | 308.40 | 300.99 | 305.60 | 300.13 | 402,245 |
| 05 mar 2024 | 301.20 | 303.00 | 296.00 | 300.20 | 294.83 | 1,382,354 |
| 04 mar 2024 | 312.00 | 312.00 | 300.80 | 306.60 | 301.11 | 421,088 |
| 01 mar 2024 | 293.20 | 307.20 | 292.60 | 307.20 | 301.70 | 570,348 |
| 29 feb 2024 | 294.40 | 303.40 | 294.40 | 299.40 | 294.04 | 366,696 |
| 28 feb 2024 | 300.20 | 304.00 | 299.60 | 300.80 | 295.42 | 495,631 |
| 27 feb 2024 | 293.00 | 303.80 | 293.00 | 303.80 | 298.36 | 696,985 |
| 26 feb 2024 | 301.40 | 301.40 | 292.40 | 297.60 | 292.27 | 574,397 |
| 23 feb 2024 | 300.00 | 300.00 | 294.60 | 299.00 | 293.65 | 469,713 |
| 22 feb 2024 | 306.00 | 306.00 | 298.00 | 298.80 | 293.45 | 693,274 |
| 21 feb 2024 | 296.00 | 301.00 | 295.80 | 300.60 | 295.22 | 672,697 |
| 20 feb 2024 | 294.80 | 298.80 | 293.00 | 296.60 | 291.29 | 531,208 |
| 19 feb 2024 | 287.00 | 295.80 | 287.00 | 295.80 | 290.51 | 407,857 |
| 16 feb 2024 | 277.60 | 290.00 | 277.60 | 290.00 | 284.81 | 282,000 |
| 15 feb 2024 | 285.00 | 285.00 | 277.40 | 280.00 | 274.99 | 395,225 |
| 14 feb 2024 | 278.00 | 286.80 | 276.40 | 281.80 | 276.76 | 511,828 |
| 13 feb 2024 | 280.00 | 280.40 | 274.40 | 276.20 | 271.26 | 538,787 |
| 12 feb 2024 | 279.80 | 286.20 | 279.80 | 282.00 | 276.95 | 155,760 |
| 09 feb 2024 | 281.60 | 283.50 | 279.20 | 280.00 | 274.99 | 858,780 |
| 08 feb 2024 | 290.00 | 292.20 | 282.00 | 283.20 | 278.13 | 1,046,393 |
| 07 feb 2024 | 291.20 | 293.89 | 285.60 | 288.80 | 283.63 | 234,435 |
| 06 feb 2024 | 283.00 | 293.00 | 283.00 | 291.00 | 285.79 | 650,816 |
| 05 feb 2024 | 294.80 | 295.61 | 286.80 | 289.40 | 284.22 | 1,713,407 |
| 02 feb 2024 | 295.60 | 297.44 | 291.70 | 294.00 | 288.74 | 1,327,152 |
| 01 feb 2024 | 287.20 | 302.60 | 286.60 | 292.00 | 286.77 | 2,062,116 |
| 31 ene 2024 | 275.40 | 283.40 | 275.40 | 280.60 | 275.58 | 382,384 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.