UK economy shuffles into new rules on working from home and pub times

Official emphasis shift on social distancing guidance as restrictions tighten

Marston's PLC (MARS.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

41.22+2.10 (+5.37%)

At close: 4:35PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sep 2020	39.00	43.00	36.84	41.22	41.22	4,157,601
21 Sep 2020	44.36	45.32	38.64	39.12	39.12	6,586,931
18 Sep 2020	43.40	46.90	41.40	46.56	46.56	6,966,152
17 Sep 2020	45.38	46.90	43.54	43.86	43.86	2,242,095
16 Sep 2020	47.66	47.66	44.02	46.00	46.00	2,596,816
15 Sep 2020	47.84	48.70	44.34	46.80	46.80	2,807,847
14 Sep 2020	47.28	48.24	44.52	47.54	47.54	3,011,027
11 Sep 2020	49.02	49.62	46.90	47.10	47.10	1,406,522
10 Sep 2020	47.00	49.86	46.12	48.80	48.80	2,502,191
09 Sep 2020	50.00	50.80	45.24	47.22	47.22	4,637,517
08 Sep 2020	52.00	53.55	48.71	51.60	51.60	2,308,991
07 Sep 2020	50.00	52.35	48.46	52.35	52.35	2,469,987
04 Sep 2020	50.80	52.35	48.88	49.50	49.50	2,041,752
03 Sep 2020	52.10	53.80	50.74	51.30	51.30	2,129,686
02 Sep 2020	50.60	53.35	48.92	53.35	53.35	2,343,905
01 Sep 2020	52.85	52.90	48.90	51.05	51.05	1,504,731
28 Aug 2020	51.75	53.00	48.98	53.00	53.00	2,740,552
27 Aug 2020	48.60	51.55	47.40	51.20	51.20	2,183,952
26 Aug 2020	47.46	49.00	46.20	48.74	48.74	1,293,220
25 Aug 2020	50.00	51.35	46.92	47.30	47.30	2,106,183
24 Aug 2020	48.50	50.75	45.14	49.46	49.46	3,149,643
21 Aug 2020	46.68	48.74	45.12	47.96	47.96	2,734,433
20 Aug 2020	51.50	51.50	45.68	46.20	46.20	3,948,194
19 Aug 2020	50.65	51.80	49.32	51.50	51.50	2,131,091
18 Aug 2020	50.55	52.90	48.49	50.85	50.85	1,956,233
17 Aug 2020	49.50	51.00	47.76	50.00	50.00	1,471,166
14 Aug 2020	49.70	50.90	47.06	50.00	50.00	2,658,886
13 Aug 2020	51.40	52.75	50.03	51.50	51.50	1,513,209
12 Aug 2020	52.75	52.75	49.29	51.60	51.60	3,780,525
11 Aug 2020	46.00	52.80	46.00	52.80	52.80	5,425,592
10 Aug 2020	45.68	47.50	45.36	46.24	46.24	1,721,583
07 Aug 2020	47.00	47.00	44.62	45.58	45.58	1,455,361
06 Aug 2020	47.98	48.64	44.79	47.00	47.00	3,738,507
05 Aug 2020	42.00	47.80	42.00	47.70	47.70	5,700,585
04 Aug 2020	39.64	42.92	38.14	42.78	42.78	4,625,829
03 Aug 2020	40.00	40.46	36.02	38.44	38.44	8,059,921
31 Jul 2020	45.20	45.52	40.20	40.20	40.20	3,407,502
30 Jul 2020	42.68	44.32	42.20	43.66	43.66	2,670,271
29 Jul 2020	42.36	43.84	40.56	43.84	43.84	2,333,499
28 Jul 2020	41.98	42.32	40.48	41.50	41.50	2,768,539
27 Jul 2020	44.00	44.94	41.00	41.50	41.50	4,094,395
24 Jul 2020	44.00	44.22	42.90	43.92	43.92	2,756,251
23 Jul 2020	44.50	46.56	43.14	44.00	44.00	4,597,684
22 Jul 2020	48.50	48.50	44.90	45.88	45.88	4,456,883
21 Jul 2020	46.32	48.50	45.03	48.30	48.30	3,332,276
20 Jul 2020	48.92	48.98	45.08	45.10	45.10	3,887,065
17 Jul 2020	49.30	49.30	46.22	47.98	47.98	2,084,744
16 Jul 2020	48.36	49.28	47.08	47.68	47.68	1,769,190
15 Jul 2020	48.90	48.90	46.02	47.50	47.50	4,155,489
14 Jul 2020	50.00	50.87	45.48	46.68	46.68	4,779,416
13 Jul 2020	48.48	51.50	48.48	50.20	50.20	2,715,303
10 Jul 2020	47.50	49.96	45.16	48.40	48.40	5,349,982
09 Jul 2020	51.80	51.80	45.50	46.20	46.20	4,986,645
08 Jul 2020	51.60	54.70	47.52	49.60	49.60	11,929,892
07 Jul 2020	54.40	54.89	50.80	52.20	52.20	5,125,713
06 Jul 2020	56.95	59.65	53.55	54.15	54.15	7,324,446
03 Jul 2020	59.10	59.55	54.35	54.85	54.85	5,036,601
02 Jul 2020	57.00	59.85	55.70	56.95	56.95	6,872,591
01 Jul 2020	54.70	57.20	52.93	55.85	55.85	6,113,004
30 Jun 2020	58.45	59.20	52.40	53.15	53.15	9,290,195
29 Jun 2020	61.25	61.25	56.05	57.60	57.60	5,984,262
26 Jun 2020	64.50	65.80	57.59	58.50	58.50	11,155,311
25 Jun 2020	62.00	66.00	58.94	64.50	64.50	7,149,418
24 Jun 2020	68.80	69.00	61.80	63.35	63.35	9,011,084
23 Jun 2020	73.20	76.90	66.87	67.45	67.45	12,567,852
22 Jun 2020	65.55	73.00	62.80	70.25	70.25	10,124,571
19 Jun 2020	64.40	66.17	62.60	62.60	62.60	16,670,769
18 Jun 2020	64.80	66.50	63.00	64.40	64.40	3,246,509
17 Jun 2020	67.40	68.30	63.55	65.65	65.65	4,230,494
16 Jun 2020	65.00	68.95	64.20	65.20	65.20	4,629,722
15 Jun 2020	65.45	66.85	61.85	63.85	63.85	5,370,611
12 Jun 2020	61.00	69.72	57.05	65.45	65.45	9,467,268
11 Jun 2020	69.95	69.95	61.20	64.00	64.00	11,044,856
10 Jun 2020	71.50	76.10	70.60	71.15	71.15	6,013,427
09 Jun 2020	76.00	79.58	69.50	73.05	73.05	9,754,045
08 Jun 2020	73.00	82.35	71.43	75.35	75.35	16,718,099
05 Jun 2020	69.05	71.70	68.00	69.60	69.60	11,165,053
04 Jun 2020	69.00	71.00	65.50	67.65	67.65	9,414,554
03 Jun 2020	62.85	69.95	62.10	69.10	69.10	12,253,287
02 Jun 2020	66.05	66.43	60.75	60.75	60.75	7,813,698
01 Jun 2020	65.05	65.70	62.35	64.35	64.35	6,345,747
29 May 2020	67.40	67.90	61.60	62.10	62.10	13,904,283
28 May 2020	57.50	68.36	57.50	66.45	66.45	17,173,392
27 May 2020	57.85	60.60	54.21	57.05	57.05	11,983,510
26 May 2020	63.00	85.67	55.95	59.05	59.05	36,044,746
22 May 2020	33.00	66.00	30.80	66.00	66.00	58,803,681
21 May 2020	34.18	34.78	32.56	32.56	32.56	6,656,565
20 May 2020	33.56	35.00	32.88	34.08	34.08	6,418,364
19 May 2020	33.40	34.33	32.42	33.66	33.66	5,916,825
18 May 2020	33.80	36.11	32.10	33.08	33.08	11,566,717
15 May 2020	32.76	38.58	31.24	34.02	34.02	15,688,253
14 May 2020	31.00	32.28	28.34	32.00	32.00	7,928,824
13 May 2020	30.32	33.10	28.70	30.00	30.00	9,479,008
12 May 2020	31.14	32.02	29.74	31.82	31.82	10,694,669
11 May 2020	33.02	35.19	31.56	32.40	32.40	6,492,996
07 May 2020	34.14	34.20	32.22	33.72	33.72	6,973,124
06 May 2020	34.00	34.78	32.20	33.08	33.08	7,478,402
05 May 2020	35.10	36.22	32.90	33.64	33.64	7,019,914
04 May 2020	38.32	38.32	32.92	35.30	35.30	7,377,570
01 May 2020	36.14	39.42	34.82	37.14	37.14	5,488,748
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

NIKKEI 22523,346.49-13.81(-0.06%)

HANG SENG23,700.79-16.06(-0.07%)

CRUDE OIL39.55-0.05(-0.13%)

UK economy shuffles into new rules on working from home and pub times

Marston's PLC (MARS.L)

NIKKEI 225
23,346.49
-13.81(-0.06%)

HANG SENG
23,700.79
-16.06(-0.07%)

CRUDE OIL
39.55
-0.05(-0.13%)