Mail

UK markets open in 5 hours 4 minutes

NIKKEI 225
26,261.08
-650.12(-2.42%)
HANG SENG
20,088.87
-555.41(-2.69%)
CRUDE OIL
109.93
+0.34(+0.31%)
GOLD FUTURES
1,814.60
-1.30(-0.07%)
DOW
31,490.07
-1,164.52(-3.57%)
BTC-GBP
23,353.54
-1,228.49(-5.00%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	61.40	62.27	57.48	58.00	58.00	4,437,090
17 May 2022	62.20	63.65	61.55	62.50	62.50	905,112
16 May 2022	65.50	65.50	62.20	62.50	62.50	929,262
13 May 2022	57.50	63.00	57.50	63.00	63.00	1,894,119
12 May 2022	62.20	62.35	60.00	60.35	60.35	1,536,511
11 May 2022	66.55	66.55	61.85	61.85	61.85	894,800
10 May 2022	64.30	67.60	63.15	63.45	63.45	870,433
09 May 2022	69.35	69.75	64.15	64.65	64.65	1,133,010
06 May 2022	71.00	71.00	66.90	67.65	67.65	1,110,063
05 May 2022	72.70	73.20	68.80	69.10	69.10	2,106,872
04 May 2022	72.05	75.12	70.10	71.45	71.45	2,367,934
03 May 2022	71.30	77.20	70.16	73.10	73.10	1,175,871
29 Apr 2022	73.35	77.95	72.76	75.05	75.05	648,243
28 Apr 2022	72.55	79.60	72.55	76.05	76.05	657,496
27 Apr 2022	73.25	76.65	72.65	75.80	75.80	1,276,964
26 Apr 2022	70.30	75.06	70.30	74.80	74.80	579,951
25 Apr 2022	72.45	75.45	70.65	73.70	73.70	678,700
22 Apr 2022	73.15	76.05	73.15	74.35	74.35	456,348
21 Apr 2022	71.55	77.50	71.55	76.25	76.25	686,249
20 Apr 2022	73.00	75.55	72.60	75.00	75.00	1,211,629
19 Apr 2022	77.05	78.15	74.35	74.35	74.35	1,642,174
14 Apr 2022	76.75	79.80	75.80	78.10	78.10	1,254,318
13 Apr 2022	75.70	77.90	75.70	76.90	76.90	704,547
12 Apr 2022	78.20	78.80	77.25	78.05	78.05	594,366
11 Apr 2022	80.00	80.00	76.89	79.00	79.00	921,672
08 Apr 2022	76.00	80.40	76.00	79.50	79.50	1,765,308
07 Apr 2022	79.60	80.00	77.55	77.85	77.85	1,117,768
06 Apr 2022	83.50	83.50	78.20	78.20	78.20	1,069,524
05 Apr 2022	80.65	81.12	79.35	79.65	79.65	686,407
04 Apr 2022	79.55	81.80	75.40	80.90	80.90	967,961
01 Apr 2022	77.95	82.10	77.95	81.75	81.75	616,744
31 Mar 2022	83.50	83.50	81.25	81.30	81.30	1,248,348
30 Mar 2022	83.50	83.50	81.50	82.00	82.00	1,560,971
29 Mar 2022	81.75	83.40	80.95	83.40	83.40	1,401,665
28 Mar 2022	81.35	82.35	80.15	81.30	81.30	1,106,160
25 Mar 2022	80.45	81.52	79.28	81.05	81.05	4,244,075
24 Mar 2022	78.30	82.00	78.30	81.00	81.00	1,213,640
23 Mar 2022	84.00	84.80	81.54	82.10	82.10	1,274,114
22 Mar 2022	78.95	84.20	78.95	83.55	83.55	1,300,512
21 Mar 2022	79.50	83.91	79.50	82.55	82.55	846,121
18 Mar 2022	84.55	84.55	81.30	82.85	82.85	1,209,597
17 Mar 2022	82.20	84.15	81.10	83.60	83.60	2,225,546
16 Mar 2022	78.00	81.60	78.00	81.05	81.05	1,329,549
15 Mar 2022	79.95	79.95	76.45	78.20	78.20	11,894,803
14 Mar 2022	78.80	78.80	74.42	76.30	76.30	1,139,296
11 Mar 2022	71.00	76.85	71.00	75.40	75.40	980,366
10 Mar 2022	76.75	77.54	73.52	74.30	74.30	655,996
09 Mar 2022	73.00	75.90	72.21	75.75	75.75	1,621,706
08 Mar 2022	71.00	71.04	67.15	71.00	71.00	3,936,677
07 Mar 2022	66.00	69.92	63.19	67.75	67.75	2,166,940
04 Mar 2022	71.80	71.80	68.11	68.95	68.95	2,127,934
03 Mar 2022	72.00	74.80	71.10	71.80	71.80	1,086,514
02 Mar 2022	73.00	75.33	72.53	73.65	73.65	1,563,222
01 Mar 2022	78.55	81.90	73.70	73.70	73.70	1,536,464
28 Feb 2022	77.80	79.75	74.70	77.95	77.95	1,924,659
25 Feb 2022	76.10	78.97	75.21	78.40	78.40	861,022
24 Feb 2022	74.60	77.50	73.73	76.05	76.05	1,891,131
23 Feb 2022	78.00	80.24	77.65	78.00	78.00	1,065,579
22 Feb 2022	75.25	79.45	75.25	78.50	78.50	1,243,920
21 Feb 2022	79.65	80.64	78.30	79.00	79.00	900,251
18 Feb 2022	78.20	81.80	78.20	80.00	80.00	1,127,533
17 Feb 2022	80.05	80.30	78.74	78.95	78.95	994,139
16 Feb 2022	81.85	82.36	79.30	80.25	80.25	785,709
15 Feb 2022	79.35	81.62	78.04	81.35	81.35	1,016,980
14 Feb 2022	83.00	83.00	77.80	79.50	79.50	1,231,636
11 Feb 2022	83.40	83.75	81.04	81.65	81.65	627,593
10 Feb 2022	84.10	84.75	82.65	83.75	83.75	656,514
09 Feb 2022	85.00	85.00	82.15	83.45	83.45	1,543,402
08 Feb 2022	80.40	83.90	79.81	82.15	82.15	1,262,470
07 Feb 2022	80.25	82.20	80.25	80.80	80.80	1,182,025
04 Feb 2022	80.95	82.96	79.45	81.20	81.20	1,046,256
03 Feb 2022	82.50	84.40	80.40	82.00	82.00	1,138,327
02 Feb 2022	80.00	82.29	78.90	81.50	81.50	1,469,159
01 Feb 2022	80.55	82.05	80.25	80.60	80.60	1,121,340
31 Jan 2022	78.60	80.27	77.94	80.25	80.25	896,226
28 Jan 2022	80.50	81.35	77.90	78.85	78.85	1,811,048
27 Jan 2022	80.60	83.98	79.80	81.50	81.50	1,459,037
26 Jan 2022	80.35	83.20	77.10	81.75	81.75	1,655,852
25 Jan 2022	80.00	82.05	77.53	78.90	78.90	2,344,889
24 Jan 2022	82.90	83.58	78.10	78.10	78.10	2,201,440
21 Jan 2022	82.50	84.90	82.40	83.45	83.45	1,601,390
20 Jan 2022	84.25	85.00	82.40	84.75	84.75	1,614,635
19 Jan 2022	85.00	85.00	79.60	83.65	83.65	1,458,695
18 Jan 2022	80.70	83.15	80.70	82.50	82.50	2,025,123
17 Jan 2022	83.25	84.15	81.48	81.95	81.95	927,914
14 Jan 2022	81.95	84.05	81.25	83.25	83.25	1,696,193
13 Jan 2022	78.00	82.75	76.85	82.65	82.65	3,818,242
12 Jan 2022	76.00	80.00	76.00	80.00	80.00	1,775,738
11 Jan 2022	78.15	79.80	76.50	79.60	79.60	813,449
10 Jan 2022	77.60	79.95	76.81	78.00	78.00	955,271
07 Jan 2022	80.00	80.00	76.55	78.50	78.50	892,906
06 Jan 2022	79.10	80.90	77.70	78.85	78.85	1,458,323
05 Jan 2022	74.35	80.35	74.35	78.50	78.50	1,491,692
04 Jan 2022	78.45	79.68	76.80	78.00	78.00	1,943,828
31 Dec 2021	75.75	77.20	75.15	77.00	77.00	625,063
30 Dec 2021	70.70	76.35	70.70	75.75	75.75	985,852
29 Dec 2021	75.00	76.65	73.65	74.45	74.45	1,185,930
24 Dec 2021	77.00	77.00	74.25	74.95	74.95	301,085
23 Dec 2021	75.00	75.21	73.45	74.35	74.35	990,895
22 Dec 2021	71.85	74.35	70.60	73.05	73.05	1,047,527
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,261.08-650.12(-2.42%)

HANG SENG20,088.87-555.41(-2.69%)

CRUDE OIL109.93+0.34(+0.31%)

GOLD FUTURES1,814.60-1.30(-0.07%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,353.54-1,228.49(-5.00%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Marston's PLC (MARS.L)

NIKKEI 225
26,261.08
-650.12(-2.42%)

HANG SENG
20,088.87
-555.41(-2.69%)

CRUDE OIL
109.93
+0.34(+0.31%)

GOLD FUTURES
1,814.60
-1.30(-0.07%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,353.54
-1,228.49(-5.00%)