UK markets open in 19 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Sep 202039.0043.0036.8441.2241.224,157,601
21 Sep 202044.3645.3238.6439.1239.126,586,931
18 Sep 202043.4046.9041.4046.5646.566,966,152
17 Sep 202045.3846.9043.5443.8643.862,242,095
16 Sep 202047.6647.6644.0246.0046.002,596,816
15 Sep 202047.8448.7044.3446.8046.802,807,847
14 Sep 202047.2848.2444.5247.5447.543,011,027
11 Sep 202049.0249.6246.9047.1047.101,406,522
10 Sep 202047.0049.8646.1248.8048.802,502,191
09 Sep 202050.0050.8045.2447.2247.224,637,517
08 Sep 202052.0053.5548.7151.6051.602,308,991
07 Sep 202050.0052.3548.4652.3552.352,469,987
04 Sep 202050.8052.3548.8849.5049.502,041,752
03 Sep 202052.1053.8050.7451.3051.302,129,686
02 Sep 202050.6053.3548.9253.3553.352,343,905
01 Sep 202052.8552.9048.9051.0551.051,504,731
28 Aug 202051.7553.0048.9853.0053.002,740,552
27 Aug 202048.6051.5547.4051.2051.202,183,952
26 Aug 202047.4649.0046.2048.7448.741,293,220
25 Aug 202050.0051.3546.9247.3047.302,106,183
24 Aug 202048.5050.7545.1449.4649.463,149,643
21 Aug 202046.6848.7445.1247.9647.962,734,433
20 Aug 202051.5051.5045.6846.2046.203,948,194
19 Aug 202050.6551.8049.3251.5051.502,131,091
18 Aug 202050.5552.9048.4950.8550.851,956,233
17 Aug 202049.5051.0047.7650.0050.001,471,166
14 Aug 202049.7050.9047.0650.0050.002,658,886
13 Aug 202051.4052.7550.0351.5051.501,513,209
12 Aug 202052.7552.7549.2951.6051.603,780,525
11 Aug 202046.0052.8046.0052.8052.805,425,592
10 Aug 202045.6847.5045.3646.2446.241,721,583
07 Aug 202047.0047.0044.6245.5845.581,455,361
06 Aug 202047.9848.6444.7947.0047.003,738,507
05 Aug 202042.0047.8042.0047.7047.705,700,585
04 Aug 202039.6442.9238.1442.7842.784,625,829
03 Aug 202040.0040.4636.0238.4438.448,059,921
31 Jul 202045.2045.5240.2040.2040.203,407,502
30 Jul 202042.6844.3242.2043.6643.662,670,271
29 Jul 202042.3643.8440.5643.8443.842,333,499
28 Jul 202041.9842.3240.4841.5041.502,768,539
27 Jul 202044.0044.9441.0041.5041.504,094,395
24 Jul 202044.0044.2242.9043.9243.922,756,251
23 Jul 202044.5046.5643.1444.0044.004,597,684
22 Jul 202048.5048.5044.9045.8845.884,456,883
21 Jul 202046.3248.5045.0348.3048.303,332,276
20 Jul 202048.9248.9845.0845.1045.103,887,065
17 Jul 202049.3049.3046.2247.9847.982,084,744
16 Jul 202048.3649.2847.0847.6847.681,769,190
15 Jul 202048.9048.9046.0247.5047.504,155,489
14 Jul 202050.0050.8745.4846.6846.684,779,416
13 Jul 202048.4851.5048.4850.2050.202,715,303
10 Jul 202047.5049.9645.1648.4048.405,349,982
09 Jul 202051.8051.8045.5046.2046.204,986,645
08 Jul 202051.6054.7047.5249.6049.6011,929,892
07 Jul 202054.4054.8950.8052.2052.205,125,713
06 Jul 202056.9559.6553.5554.1554.157,324,446
03 Jul 202059.1059.5554.3554.8554.855,036,601
02 Jul 202057.0059.8555.7056.9556.956,872,591
01 Jul 202054.7057.2052.9355.8555.856,113,004
30 Jun 202058.4559.2052.4053.1553.159,290,195
29 Jun 202061.2561.2556.0557.6057.605,984,262
26 Jun 202064.5065.8057.5958.5058.5011,155,311
25 Jun 202062.0066.0058.9464.5064.507,149,418
24 Jun 202068.8069.0061.8063.3563.359,011,084
23 Jun 202073.2076.9066.8767.4567.4512,567,852
22 Jun 202065.5573.0062.8070.2570.2510,124,571
19 Jun 202064.4066.1762.6062.6062.6016,670,769
18 Jun 202064.8066.5063.0064.4064.403,246,509
17 Jun 202067.4068.3063.5565.6565.654,230,494
16 Jun 202065.0068.9564.2065.2065.204,629,722
15 Jun 202065.4566.8561.8563.8563.855,370,611
12 Jun 202061.0069.7257.0565.4565.459,467,268
11 Jun 202069.9569.9561.2064.0064.0011,044,856
10 Jun 202071.5076.1070.6071.1571.156,013,427
09 Jun 202076.0079.5869.5073.0573.059,754,045
08 Jun 202073.0082.3571.4375.3575.3516,718,099
05 Jun 202069.0571.7068.0069.6069.6011,165,053
04 Jun 202069.0071.0065.5067.6567.659,414,554
03 Jun 202062.8569.9562.1069.1069.1012,253,287
02 Jun 202066.0566.4360.7560.7560.757,813,698
01 Jun 202065.0565.7062.3564.3564.356,345,747
29 May 202067.4067.9061.6062.1062.1013,904,283
28 May 202057.5068.3657.5066.4566.4517,173,392
27 May 202057.8560.6054.2157.0557.0511,983,510
26 May 202063.0085.6755.9559.0559.0536,044,746
22 May 202033.0066.0030.8066.0066.0058,803,681
21 May 202034.1834.7832.5632.5632.566,656,565
20 May 202033.5635.0032.8834.0834.086,418,364
19 May 202033.4034.3332.4233.6633.665,916,825
18 May 202033.8036.1132.1033.0833.0811,566,717
15 May 202032.7638.5831.2434.0234.0215,688,253
14 May 202031.0032.2828.3432.0032.007,928,824
13 May 202030.3233.1028.7030.0030.009,479,008
12 May 202031.1432.0229.7431.8231.8210,694,669
11 May 202033.0235.1931.5632.4032.406,492,996
07 May 202034.1434.2032.2233.7233.726,973,124
06 May 202034.0034.7832.2033.0833.087,478,402
05 May 202035.1036.2232.9033.6433.647,019,914
04 May 202038.3238.3232.9235.3035.307,377,570
01 May 202036.1439.4234.8237.1437.145,488,748
*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