UK markets closed

Marston's PLC (MARS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
40.22+0.38 (+0.95%)
At close: 05:52PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202239.2840.3638.8840.2240.221,094,578
24 Nov 202237.0040.1237.0039.8439.841,619,008
23 Nov 202236.5038.6036.5038.5438.542,322,630
22 Nov 202238.4038.4036.3838.1438.143,087,239
21 Nov 202237.9838.0836.7037.1237.121,606,205
18 Nov 202237.2438.3636.5437.3237.321,940,707
17 Nov 202238.8838.8836.4637.2037.201,397,017
16 Nov 202239.0040.9435.4537.3037.304,809,642
15 Nov 202240.7840.7837.9439.0039.003,485,746
14 Nov 202239.0039.7437.6039.6439.642,859,619
11 Nov 202238.5838.9436.7037.9837.982,937,329
10 Nov 202235.7438.2635.3237.0037.003,333,058
09 Nov 202238.0038.0035.4435.4435.441,467,393
08 Nov 202237.7438.6036.0237.4637.461,158,259
07 Nov 202234.5237.6534.5237.0037.001,579,046
04 Nov 202237.0037.0034.9836.2436.241,273,733
03 Nov 202235.0037.9634.9335.8635.861,039,176
02 Nov 202238.6638.9435.8736.2436.24824,522
01 Nov 202236.7237.8035.1837.0037.001,582,350
31 Oct 202235.0236.3834.7235.0635.06855,233
28 Oct 202236.1638.9034.7235.0635.061,069,580
27 Oct 202236.2037.0035.6536.0036.001,833,763
26 Oct 202234.0036.4834.0036.0036.001,786,159
25 Oct 202234.0236.7034.0234.5234.521,181,447
24 Oct 202234.2435.3433.6834.2034.20831,997
21 Oct 202234.5035.7433.3833.7033.701,059,579
20 Oct 202234.5035.7433.7034.4834.481,077,376
19 Oct 202234.3837.6234.2234.5034.501,311,802
18 Oct 202233.8036.9833.8035.8035.802,211,032
17 Oct 202234.0436.7433.8935.4235.422,260,863
14 Oct 202235.0038.3434.7035.3635.361,524,659
13 Oct 202234.7836.7034.0735.6635.661,888,048
12 Oct 202236.1837.7234.9336.5036.501,950,154
11 Oct 202236.3438.4235.9037.9837.981,751,158
10 Oct 202236.1237.2434.7235.9035.901,844,453
07 Oct 202235.6436.5834.0436.1436.141,426,446
06 Oct 202235.1037.2634.0034.3834.38934,263
05 Oct 202236.7637.5634.7835.6835.68829,456
04 Oct 202237.0037.2435.3235.6235.621,536,630
03 Oct 202234.0835.9433.6635.4035.401,632,763
30 Sept 202234.5637.3534.5635.6435.643,372,795
29 Sept 202236.4039.2834.2634.4234.422,483,938
28 Sept 202236.0037.4435.0637.0237.021,875,366
27 Sept 202238.0641.8636.7737.2837.28996,058
26 Sept 202239.4240.3938.0239.6239.621,246,358
23 Sept 202240.9844.0238.1639.5839.582,475,502
22 Sept 202241.9645.2838.1442.0442.04934,584
21 Sept 202239.2042.5939.2041.8241.82693,679
20 Sept 202243.2446.7439.8841.1441.14832,435
16 Sept 202240.2043.7840.2042.3042.301,569,125
15 Sept 202243.0843.6641.7742.0842.08660,681
14 Sept 202241.5444.5441.5242.5842.58545,145
13 Sept 202244.2647.8843.4243.4643.46964,225
12 Sept 202244.6250.4044.0845.4045.401,676,212
09 Sept 202243.1046.6443.1046.1446.141,007,423
08 Sept 202242.8845.6241.1845.2445.241,645,114
07 Sept 202242.9443.7639.3841.5641.56826,201
06 Sept 202239.7243.1037.4241.4641.462,323,212
05 Sept 202238.3039.5836.9439.5039.501,263,249
02 Sept 202236.6039.0636.2038.8038.801,412,058
01 Sept 202236.1436.8835.0436.3236.321,103,185
31 Aug 202236.0236.7434.7136.3636.361,455,476
30 Aug 202236.6238.0334.8036.0436.042,084,583
26 Aug 202237.1040.7636.3336.6636.662,827,118
25 Aug 202239.0040.8037.5037.5037.501,127,194
24 Aug 202239.0241.1437.0638.5838.581,419,209
23 Aug 202240.7842.4038.5039.1239.121,598,118
22 Aug 202242.0042.4239.1240.6040.601,358,944
19 Aug 202243.5045.4841.1641.3041.302,105,972
18 Aug 202244.1644.8443.5043.9043.90658,477
17 Aug 202248.0048.0043.8344.0644.06914,444
16 Aug 202247.5249.2045.0646.5646.56534,843
15 Aug 202250.5050.5046.4447.0047.00953,017
12 Aug 202247.2848.9846.5948.2248.221,569,032
11 Aug 202246.3649.0046.3647.1047.10519,093
10 Aug 202245.0047.7644.6847.5647.561,294,241
09 Aug 202248.0048.0045.5845.7645.76618,383
08 Aug 202249.0049.0045.9046.9046.901,662,219
05 Aug 202247.9848.0744.7647.0047.00818,226
04 Aug 202249.6449.6446.4846.8046.80447,896
03 Aug 202246.0048.8446.0047.4047.40749,834
02 Aug 202247.8450.3547.0047.7047.70504,994
01 Aug 202249.2049.4648.0049.0849.08514,380
29 Jul 202248.1049.2446.1447.7447.74640,352
28 Jul 202247.9448.8447.2147.7847.78581,545
27 Jul 202245.1849.0844.9248.6848.681,294,311
26 Jul 202245.4448.5145.4447.0047.00717,769
25 Jul 202246.8048.5046.7047.7047.70806,538
22 Jul 202246.8449.9646.4046.8046.80896,891
21 Jul 202250.5051.2546.6446.9846.98903,488
20 Jul 202247.6049.7646.5047.3247.32466,480
19 Jul 202246.2648.0844.7447.1847.18565,920
18 Jul 202245.9447.3845.5446.7846.781,196,747
15 Jul 202247.0047.0044.2645.5245.52693,164
14 Jul 202247.6447.6444.8245.0045.00867,502
13 Jul 202249.0850.0044.4845.4845.481,262,657
12 Jul 202244.9447.0044.2847.0047.00990,555
11 Jul 202247.0847.0844.6245.6445.64983,640
08 Jul 202245.2446.1243.0045.5045.502,390,050
07 Jul 202245.1447.7844.7646.6646.662,325,690
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...