UK markets open in 5 hours 4 minutes

Marston's PLC (MARS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
58.00-4.50 (-7.20%)
At close: 04:52PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 202261.4062.2757.4858.0058.004,437,090
17 May 202262.2063.6561.5562.5062.50905,112
16 May 202265.5065.5062.2062.5062.50929,262
13 May 202257.5063.0057.5063.0063.001,894,119
12 May 202262.2062.3560.0060.3560.351,536,511
11 May 202266.5566.5561.8561.8561.85894,800
10 May 202264.3067.6063.1563.4563.45870,433
09 May 202269.3569.7564.1564.6564.651,133,010
06 May 202271.0071.0066.9067.6567.651,110,063
05 May 202272.7073.2068.8069.1069.102,106,872
04 May 202272.0575.1270.1071.4571.452,367,934
03 May 202271.3077.2070.1673.1073.101,175,871
29 Apr 202273.3577.9572.7675.0575.05648,243
28 Apr 202272.5579.6072.5576.0576.05657,496
27 Apr 202273.2576.6572.6575.8075.801,276,964
26 Apr 202270.3075.0670.3074.8074.80579,951
25 Apr 202272.4575.4570.6573.7073.70678,700
22 Apr 202273.1576.0573.1574.3574.35456,348
21 Apr 202271.5577.5071.5576.2576.25686,249
20 Apr 202273.0075.5572.6075.0075.001,211,629
19 Apr 202277.0578.1574.3574.3574.351,642,174
14 Apr 202276.7579.8075.8078.1078.101,254,318
13 Apr 202275.7077.9075.7076.9076.90704,547
12 Apr 202278.2078.8077.2578.0578.05594,366
11 Apr 202280.0080.0076.8979.0079.00921,672
08 Apr 202276.0080.4076.0079.5079.501,765,308
07 Apr 202279.6080.0077.5577.8577.851,117,768
06 Apr 202283.5083.5078.2078.2078.201,069,524
05 Apr 202280.6581.1279.3579.6579.65686,407
04 Apr 202279.5581.8075.4080.9080.90967,961
01 Apr 202277.9582.1077.9581.7581.75616,744
31 Mar 202283.5083.5081.2581.3081.301,248,348
30 Mar 202283.5083.5081.5082.0082.001,560,971
29 Mar 202281.7583.4080.9583.4083.401,401,665
28 Mar 202281.3582.3580.1581.3081.301,106,160
25 Mar 202280.4581.5279.2881.0581.054,244,075
24 Mar 202278.3082.0078.3081.0081.001,213,640
23 Mar 202284.0084.8081.5482.1082.101,274,114
22 Mar 202278.9584.2078.9583.5583.551,300,512
21 Mar 202279.5083.9179.5082.5582.55846,121
18 Mar 202284.5584.5581.3082.8582.851,209,597
17 Mar 202282.2084.1581.1083.6083.602,225,546
16 Mar 202278.0081.6078.0081.0581.051,329,549
15 Mar 202279.9579.9576.4578.2078.2011,894,803
14 Mar 202278.8078.8074.4276.3076.301,139,296
11 Mar 202271.0076.8571.0075.4075.40980,366
10 Mar 202276.7577.5473.5274.3074.30655,996
09 Mar 202273.0075.9072.2175.7575.751,621,706
08 Mar 202271.0071.0467.1571.0071.003,936,677
07 Mar 202266.0069.9263.1967.7567.752,166,940
04 Mar 202271.8071.8068.1168.9568.952,127,934
03 Mar 202272.0074.8071.1071.8071.801,086,514
02 Mar 202273.0075.3372.5373.6573.651,563,222
01 Mar 202278.5581.9073.7073.7073.701,536,464
28 Feb 202277.8079.7574.7077.9577.951,924,659
25 Feb 202276.1078.9775.2178.4078.40861,022
24 Feb 202274.6077.5073.7376.0576.051,891,131
23 Feb 202278.0080.2477.6578.0078.001,065,579
22 Feb 202275.2579.4575.2578.5078.501,243,920
21 Feb 202279.6580.6478.3079.0079.00900,251
18 Feb 202278.2081.8078.2080.0080.001,127,533
17 Feb 202280.0580.3078.7478.9578.95994,139
16 Feb 202281.8582.3679.3080.2580.25785,709
15 Feb 202279.3581.6278.0481.3581.351,016,980
14 Feb 202283.0083.0077.8079.5079.501,231,636
11 Feb 202283.4083.7581.0481.6581.65627,593
10 Feb 202284.1084.7582.6583.7583.75656,514
09 Feb 202285.0085.0082.1583.4583.451,543,402
08 Feb 202280.4083.9079.8182.1582.151,262,470
07 Feb 202280.2582.2080.2580.8080.801,182,025
04 Feb 202280.9582.9679.4581.2081.201,046,256
03 Feb 202282.5084.4080.4082.0082.001,138,327
02 Feb 202280.0082.2978.9081.5081.501,469,159
01 Feb 202280.5582.0580.2580.6080.601,121,340
31 Jan 202278.6080.2777.9480.2580.25896,226
28 Jan 202280.5081.3577.9078.8578.851,811,048
27 Jan 202280.6083.9879.8081.5081.501,459,037
26 Jan 202280.3583.2077.1081.7581.751,655,852
25 Jan 202280.0082.0577.5378.9078.902,344,889
24 Jan 202282.9083.5878.1078.1078.102,201,440
21 Jan 202282.5084.9082.4083.4583.451,601,390
20 Jan 202284.2585.0082.4084.7584.751,614,635
19 Jan 202285.0085.0079.6083.6583.651,458,695
18 Jan 202280.7083.1580.7082.5082.502,025,123
17 Jan 202283.2584.1581.4881.9581.95927,914
14 Jan 202281.9584.0581.2583.2583.251,696,193
13 Jan 202278.0082.7576.8582.6582.653,818,242
12 Jan 202276.0080.0076.0080.0080.001,775,738
11 Jan 202278.1579.8076.5079.6079.60813,449
10 Jan 202277.6079.9576.8178.0078.00955,271
07 Jan 202280.0080.0076.5578.5078.50892,906
06 Jan 202279.1080.9077.7078.8578.851,458,323
05 Jan 202274.3580.3574.3578.5078.501,491,692
04 Jan 202278.4579.6876.8078.0078.001,943,828
31 Dec 202175.7577.2075.1577.0077.00625,063
30 Dec 202170.7076.3570.7075.7575.75985,852
29 Dec 202175.0076.6573.6574.4574.451,185,930
24 Dec 202177.0077.0074.2574.9574.95301,085
23 Dec 202175.0075.2173.4574.3574.35990,895
22 Dec 202171.8574.3570.6073.0573.051,047,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...