UK markets close in 3 hours 24 minutes

Marston's PLC (MARS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
27.78+0.33 (+1.20%)
As of 12:50PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202426.7827.9026.7827.7827.78124,456
24 Apr 202427.0027.8526.1027.4527.451,265,327
23 Apr 202426.8028.5026.8027.9527.952,773,674
22 Apr 202426.7027.6525.8527.4027.402,725,154
19 Apr 202426.1027.4525.6826.2026.20284,613
18 Apr 202425.5527.1525.5525.8525.851,595,298
17 Apr 202426.0027.6525.7525.9525.951,130,247
16 Apr 202426.0027.9526.0026.1026.101,290,193
15 Apr 202428.5028.5026.8526.8526.852,623,698
12 Apr 202427.2028.3126.9527.3527.355,444,159
11 Apr 202426.6027.4526.6027.0527.052,997,240
10 Apr 202426.8027.5026.2026.5526.551,422,234
09 Apr 202427.4027.5026.7026.9026.901,664,290
08 Apr 202426.0027.5025.9927.4027.403,323,922
05 Apr 202426.7527.1025.8026.3026.303,332,177
04 Apr 202427.0526.8526.5526.7026.702,625,194
03 Apr 202427.8528.0026.8027.0527.052,325,818
02 Apr 202429.0029.5027.0527.0527.053,930,519
28 Mar 202428.7029.7028.2028.2528.252,226,826
27 Mar 202428.8029.6528.5528.9028.901,427,258
26 Mar 202428.7529.5528.5028.7028.701,199,005
25 Mar 202428.6029.5028.3028.7028.701,606,171
22 Mar 202429.0029.5528.8328.9528.952,600,813
21 Mar 202429.2029.5528.6529.1529.153,310,017
20 Mar 202428.4529.3528.2028.7528.751,254,067
19 Mar 202429.1529.7028.3028.6028.60637,200
18 Mar 202429.3529.7028.8029.0529.051,578,194
15 Mar 202428.1028.9528.1028.6528.655,261,350
14 Mar 202429.4029.4028.1928.3028.303,752,966
13 Mar 202429.3029.6028.8529.0029.002,109,123
12 Mar 202429.1529.9028.7529.3029.302,651,073
11 Mar 202430.3530.9028.8029.4529.452,057,993
08 Mar 202429.6030.0029.1029.8529.851,794,745
07 Mar 202429.5530.8029.1529.8529.851,925,651
06 Mar 202429.3530.4529.2529.4029.403,032,389
05 Mar 202429.5029.7528.9529.0529.051,647,196
04 Mar 202429.1030.4528.9529.2529.251,579,385
01 Mar 202429.1029.9529.0029.4529.451,436,367
29 Feb 202430.5030.6529.0029.2529.252,181,541
28 Feb 202430.5032.5029.5029.5029.501,775,289
27 Feb 202431.3032.4530.0530.2030.201,173,636
26 Feb 202431.2531.4630.4030.8030.801,810,620
23 Feb 202431.7032.3530.0531.5031.504,987,815
22 Feb 202431.9532.0030.4531.4031.401,616,344
21 Feb 202430.1532.1530.0031.0031.001,793,690
20 Feb 202432.1532.1530.2030.6530.651,053,446
19 Feb 202431.0531.8530.2030.9530.951,247,469
16 Feb 202430.1531.9030.1531.1531.15750,606
15 Feb 202430.9032.0030.5530.9030.90625,926
14 Feb 202431.0532.5030.3530.6530.65871,978
13 Feb 202431.5032.1530.7431.0031.001,902,411
12 Feb 202432.0032.1530.3032.0532.055,401,305
09 Feb 202431.7032.9030.6031.0031.002,063,107
08 Feb 202432.0032.5031.5231.8031.803,020,362
07 Feb 202430.5032.1530.5031.8031.805,709,274
06 Feb 202431.0031.8030.2531.5031.501,743,137
05 Feb 202432.8032.9030.2030.5030.50812,701
02 Feb 202431.2532.6031.2532.0032.001,683,027
01 Feb 202431.2532.3531.2531.3531.35929,969
31 Jan 202432.3032.4531.3031.5031.501,883,410
30 Jan 202431.8532.0531.3031.8531.85649,775
29 Jan 202431.5532.7531.0031.8031.801,085,668
26 Jan 202431.5532.9031.5532.5032.5010,715,689
25 Jan 202432.0033.9031.8531.9531.951,408,861
24 Jan 202433.0033.5032.1032.8532.85934,468
23 Jan 202434.8534.9532.4332.8032.802,804,890
22 Jan 202433.3034.3533.3033.3033.30864,950
19 Jan 202432.9034.5032.9033.3033.301,782,040
18 Jan 202433.5534.4032.7533.1533.15735,680
17 Jan 202433.3034.3532.0032.9032.901,161,471
16 Jan 202433.9034.1732.7533.4533.45700,825
15 Jan 202434.1435.0533.4533.6533.65603,966
12 Jan 202434.2034.9233.5034.1034.10446,512
11 Jan 202434.0535.8533.7034.0034.003,747,400
10 Jan 202435.0035.9034.2534.9034.903,349,845
09 Jan 202434.5035.9035.1035.4035.402,365,295
08 Jan 202433.3034.4033.0534.2534.25577,577
05 Jan 202433.7034.2532.7533.9533.95476,725
04 Jan 202433.3534.7532.6033.8533.859,633,429
03 Jan 202434.5534.8532.6533.4033.40937,911
02 Jan 202433.5534.9033.0833.7033.70917,387
29 Dec 202334.4534.9032.6533.8033.80744,653
28 Dec 202333.8534.7032.6033.4033.40888,033
27 Dec 202334.6534.6532.6033.9033.90596,785
22 Dec 202333.5034.6532.6034.3034.305,181,275
21 Dec 202333.4534.6532.8333.4533.451,089,425
20 Dec 202333.5034.6533.2534.6034.602,780,152
19 Dec 202334.5534.5532.1032.4532.452,813,345
18 Dec 202332.0034.5530.2533.8033.803,023,750
15 Dec 202329.4033.0029.4031.7031.706,463,577
14 Dec 202329.5030.7028.0530.1030.104,336,670
13 Dec 202328.8029.9528.1528.2528.251,703,482
12 Dec 202329.3030.6028.4329.3029.301,924,975
11 Dec 202329.4030.6029.1029.4529.451,078,974
08 Dec 202328.0030.4027.9529.8529.853,673,860
07 Dec 202329.3029.8528.0528.7028.701,886,464
06 Dec 202329.2530.4529.2029.7029.701,359,990
05 Dec 202330.2031.9029.1029.7529.752,791,971
04 Dec 202330.9031.6529.9330.9530.951,569,961
01 Dec 202330.0031.0029.2530.3030.301,508,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...