Marshalls plc (LON:MSLH)
London · Delayed Price · Currency is GBP · Price in GBX 205.50
+2.00 (0.98%)
Aug 7, 2025, 4:35 PM BST
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 206.00 | 207.00 | 202.00 | 205.50 | 205.50 | 0.98% | 525,461 |
| Aug 6, 2025 | 209.00 | 209.00 | 202.95 | 203.50 | 203.50 | 0.25% | 400,017 |
| Aug 5, 2025 | 200.00 | 208.50 | 200.00 | 203.00 | 203.00 | 0.50% | 699,222 |
| Aug 4, 2025 | 203.00 | 206.00 | 201.00 | 202.00 | 202.00 | -0.98% | 560,529 |
| Aug 1, 2025 | 212.50 | 212.50 | 202.50 | 204.00 | 204.00 | -1.45% | 709,126 |
| Jul 31, 2025 | 204.50 | 210.00 | 203.00 | 207.00 | 207.00 | 2.22% | 1,334,588 |
| Jul 30, 2025 | 203.00 | 208.50 | 199.80 | 202.50 | 202.50 | -0.74% | 1,539,171 |
| Jul 29, 2025 | 205.00 | 209.50 | 200.00 | 204.00 | 204.00 | -0.49% | 1,940,761 |
| Jul 28, 2025 | 212.00 | 215.00 | 205.00 | 205.00 | 205.00 | -2.15% | 2,337,384 |
| Jul 25, 2025 | 200.00 | 226.68 | 197.40 | 209.50 | 209.50 | -20.64% | 10,321,063 |
| Jul 24, 2025 | 256.50 | 270.00 | 256.50 | 264.00 | 264.00 | 1.54% | 658,929 |
| Jul 23, 2025 | 264.50 | 269.73 | 260.00 | 260.00 | 260.00 | -2.62% | 858,315 |
| Jul 22, 2025 | 271.50 | 272.50 | 263.50 | 267.00 | 267.00 | -0.74% | 488,240 |
| Jul 21, 2025 | 270.00 | 270.00 | 263.38 | 269.00 | 269.00 | 2.09% | 419,441 |
| Jul 18, 2025 | 260.00 | 265.00 | 259.00 | 263.50 | 263.50 | 2.13% | 461,685 |
| Jul 17, 2025 | 255.66 | 261.50 | 250.50 | 258.00 | 258.00 | 1.57% | 715,004 |
| Jul 16, 2025 | 255.50 | 255.50 | 251.50 | 254.00 | 254.00 | 0.20% | 673,218 |
| Jul 15, 2025 | 256.00 | 260.00 | 250.50 | 253.50 | 253.50 | -0.98% | 581,749 |
| Jul 14, 2025 | 251.50 | 257.63 | 251.50 | 256.00 | 256.00 | -0.58% | 287,341 |
| Jul 11, 2025 | 266.00 | 266.00 | 256.00 | 257.50 | 257.50 | -2.28% | 302,759 |
| Jul 10, 2025 | 259.50 | 263.50 | 259.00 | 263.50 | 263.50 | 1.35% | 538,033 |
| Jul 9, 2025 | 261.00 | 264.00 | 258.50 | 260.00 | 260.00 | -0.38% | 532,649 |
| Jul 8, 2025 | 257.50 | 263.50 | 254.50 | 261.00 | 261.00 | 0.77% | 560,028 |
| Jul 7, 2025 | 260.50 | 265.50 | 259.00 | 259.00 | 259.00 | -2.26% | 718,323 |
| Jul 4, 2025 | 262.00 | 268.00 | 262.00 | 265.00 | 265.00 | -1.12% | 481,541 |
| Jul 3, 2025 | 261.00 | 273.00 | 261.00 | 268.00 | 268.00 | 0.56% | 382,089 |
| Jul 2, 2025 | 272.00 | 275.00 | 265.50 | 266.50 | 266.50 | -1.30% | 508,313 |
| Jul 1, 2025 | 264.00 | 272.00 | 264.00 | 270.00 | 270.00 | 0.37% | 860,233 |
| Jun 30, 2025 | 280.50 | 280.50 | 269.00 | 269.00 | 269.00 | -2.89% | 810,802 |
| Jun 27, 2025 | 268.50 | 278.50 | 267.00 | 277.00 | 277.00 | 3.55% | 1,300,930 |
| Jun 26, 2025 | 269.50 | 269.50 | 264.00 | 267.50 | 267.50 | 1.33% | 555,820 |
| Jun 25, 2025 | 264.50 | 268.00 | 263.19 | 264.00 | 264.00 | -0.56% | 800,763 |
| Jun 24, 2025 | 267.50 | 269.50 | 264.00 | 265.50 | 265.50 | 0.95% | 755,504 |
| Jun 23, 2025 | 258.50 | 267.50 | 258.50 | 263.00 | 263.00 | -0.57% | 567,777 |
| Jun 20, 2025 | 264.00 | 268.00 | 263.50 | 264.50 | 264.50 | -0.38% | 4,415,541 |
| Jun 19, 2025 | 272.50 | 272.50 | 265.50 | 265.50 | 265.50 | -1.85% | 500,478 |
| Jun 18, 2025 | 267.00 | 273.00 | 267.00 | 270.50 | 270.50 | -0.73% | 247,180 |
| Jun 17, 2025 | 278.50 | 278.50 | 271.50 | 272.50 | 272.50 | 0.18% | 256,952 |
| Jun 16, 2025 | 274.50 | 275.50 | 268.50 | 272.00 | 272.00 | 1.30% | 284,249 |
| Jun 13, 2025 | 270.00 | 273.00 | 267.50 | 268.50 | 268.50 | -2.01% | 673,101 |
| Jun 12, 2025 | 274.50 | 275.00 | 268.00 | 274.00 | 274.00 | - | 287,160 |
| Jun 11, 2025 | 274.50 | 278.50 | 273.00 | 274.00 | 274.00 | -0.36% | 496,674 |
| Jun 10, 2025 | 265.00 | 276.00 | 265.00 | 275.00 | 275.00 | 1.10% | 286,539 |
| Jun 9, 2025 | 270.00 | 277.00 | 266.50 | 272.00 | 272.00 | 0.37% | 421,195 |
| Jun 6, 2025 | 275.00 | 275.00 | 268.50 | 271.00 | 271.00 | 0.37% | 235,386 |
| Jun 5, 2025 | 271.50 | 273.00 | 266.50 | 270.00 | 270.00 | -2.35% | 285,346 |
| Jun 4, 2025 | 274.50 | 277.50 | 272.50 | 276.50 | 271.10 | 0.73% | 527,361 |
| Jun 3, 2025 | 277.00 | 282.00 | 274.00 | 274.50 | 269.14 | -2.14% | 694,366 |
| Jun 2, 2025 | 278.50 | 284.47 | 276.50 | 280.50 | 275.02 | 0.36% | 244,131 |
| May 30, 2025 | 282.00 | 285.00 | 279.50 | 279.50 | 274.04 | -1.58% | 737,810 |