UK markets open in 3 hours 14 minutes

Marston's PLC (MARS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
30.15+0.05 (+0.17%)
At close: 04:45PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202330.2031.6030.0030.1530.15519,846
27 Sept 202330.9532.4529.9030.1030.10983,217
26 Sept 202331.2032.5029.9030.3530.35921,853
25 Sept 202331.2532.7530.1030.5530.55852,516
22 Sept 202331.6032.7530.6031.4031.401,194,580
21 Sept 202329.8032.3529.8032.3032.301,320,805
20 Sept 202330.5031.3329.2531.0531.051,291,384
19 Sept 202329.1031.5028.6330.0530.051,857,085
18 Sept 202329.8531.0528.9529.6029.601,069,184
15 Sept 202329.0031.2529.0029.6529.651,696,347
14 Sept 202330.6031.8529.7030.4030.401,066,151
13 Sept 202330.9531.8529.7930.3030.30476,791
12 Sept 202331.4531.8530.0030.3530.35535,374
11 Sept 202331.6531.8030.7730.8030.80554,265
08 Sept 202329.8031.5029.1030.9030.90759,709
07 Sept 202330.7031.8529.6030.1030.10814,223
06 Sept 202331.1031.8030.1530.2030.201,122,096
05 Sept 202331.7533.6531.0531.2031.20341,321
04 Sept 202331.1532.0531.0031.1531.15913,038
01 Sept 202332.0532.3030.7031.1531.15531,387
31 Aug 202332.9033.6531.4031.9531.95576,653
30 Aug 202332.7033.4732.5432.8532.85656,462
29 Aug 202332.6533.1031.2532.7532.751,155,740
25 Aug 202332.6033.8032.5733.3033.30775,626
24 Aug 202333.0533.9032.3733.3033.301,232,952
23 Aug 202331.4033.5231.1333.3033.301,756,143
22 Aug 202332.0032.3731.3532.3532.35613,268
21 Aug 202331.6032.8031.0031.5031.50557,543
18 Aug 202332.2033.0831.0031.4531.451,299,338
17 Aug 202332.4533.7031.0532.1532.151,471,672
16 Aug 202332.7533.7031.5532.0532.05920,138
15 Aug 202331.8032.8030.6032.2532.251,228,522
14 Aug 202331.7032.0530.6631.8531.85695,608
11 Aug 202331.0531.7630.0531.3031.301,399,432
10 Aug 202331.4032.0530.1031.1531.15595,427
09 Aug 202330.8531.1530.4031.0031.00910,422
08 Aug 202330.5030.8530.0030.6030.601,070,990
07 Aug 202330.9532.0529.6031.0031.00866,012
04 Aug 202330.2031.3029.9031.0031.00927,955
03 Aug 202330.4530.9529.8230.0530.05936,363
02 Aug 202331.0032.6029.8530.4030.401,641,838
01 Aug 202330.6532.8330.6530.8030.801,629,383
31 Jul 202331.8033.2531.0531.5031.501,921,491
28 Jul 202332.0032.4531.1531.4031.402,202,442
27 Jul 202332.5033.0331.7531.8531.852,532,821
26 Jul 202333.1033.7131.9532.2532.253,086,737
25 Jul 202332.7033.0031.6531.8531.851,193,451
24 Jul 202333.8533.9532.5032.8532.85896,190
21 Jul 202332.2033.1031.5532.7532.751,296,746
20 Jul 202334.0034.0031.5531.9531.951,275,553
19 Jul 202332.6534.0632.5032.6032.602,836,572
18 Jul 202331.3532.2029.7532.0532.054,043,906
17 Jul 202329.6531.3029.3531.2031.201,947,936
14 Jul 202330.8531.3530.0530.3530.351,387,795
13 Jul 202330.3031.2529.7030.7530.751,442,186
12 Jul 202329.0030.8029.0030.3530.352,581,640
11 Jul 202329.5530.6029.1029.6029.601,433,071
10 Jul 202331.7031.7029.4529.5029.50544,479
07 Jul 202331.3531.8529.3530.3030.301,287,786
06 Jul 202331.0031.7029.7530.0530.051,583,666
05 Jul 202331.5031.8030.7530.9030.90943,367
04 Jul 202329.2531.7029.2531.4031.401,529,526
03 Jul 202329.2030.8829.2030.7030.701,950,393
30 Jun 202330.3030.4529.2529.4029.402,554,452
29 Jun 202328.7530.9728.7530.4030.402,883,581
28 Jun 202327.5028.8526.9128.4028.402,482,577
27 Jun 202328.5028.7526.8027.4527.451,880,883
26 Jun 202327.9529.1526.9027.2527.254,390,710
23 Jun 202328.7030.0527.7027.9027.903,524,286
22 Jun 202328.6529.2528.2528.8028.803,454,583
21 Jun 202329.5030.9028.9029.0529.052,099,707
20 Jun 202330.0532.1529.2529.5529.551,345,382
19 Jun 202330.0530.5529.6529.8029.801,548,806
16 Jun 202330.5532.1529.8030.2530.252,454,152
15 Jun 202330.9031.2330.4030.5030.50994,415
14 Jun 202330.7031.4529.9131.0031.001,442,667
13 Jun 202330.5031.3029.9530.8030.801,048,570
12 Jun 202330.8032.0029.8030.0530.051,053,175
09 Jun 202330.2030.8129.6929.7529.751,982,491
08 Jun 202330.2531.1329.9530.2030.201,402,467
07 Jun 202330.5531.0530.1030.1030.101,410,363
06 Jun 202330.8031.2030.2030.6530.652,100,012
05 Jun 202331.0031.5529.6530.8530.852,179,599
02 Jun 202330.6031.7529.5030.5030.502,377,961
01 Jun 202331.6532.1029.9830.4530.452,511,741
31 May 202331.7032.7031.0531.6031.603,175,713
30 May 202332.2532.9031.1032.0032.001,256,913
26 May 202332.7533.1532.2032.3032.301,518,730
25 May 202333.0533.8532.5532.6532.652,845,245
24 May 202333.7034.4033.0533.0533.052,455,871
23 May 202335.2535.2533.5533.7033.703,510,508
22 May 202333.5034.3533.1533.6533.651,640,232
19 May 202334.5035.8533.6833.7533.752,368,911
18 May 202335.0036.2034.0034.1534.151,576,351
17 May 202334.7036.1034.0035.1535.152,122,128
16 May 202338.0039.3533.9934.8034.806,939,844
15 May 202336.9538.0536.1537.1537.151,633,747
12 May 202336.9038.4535.7036.5036.501,283,402
11 May 202336.5037.1035.8436.5536.551,562,543
10 May 202336.1538.1036.1537.1037.102,372,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...