Marston's PLC (MARS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

42.96

-1.06

(-2.41%)

At close: 05:18PM GMT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	44.22	44.81	42.71	42.96	42.96	1,336,228
06 Feb 2023	44.34	44.96	43.05	44.02	44.02	1,097,472
03 Feb 2023	45.40	45.46	42.48	44.36	44.36	663,395
02 Feb 2023	44.14	45.30	42.76	44.22	44.22	1,260,868
01 Feb 2023	42.80	45.26	42.80	43.30	43.30	1,034,577
31 Jan 2023	41.34	43.90	41.34	43.68	43.68	951,544
30 Jan 2023	41.60	43.94	41.40	42.36	42.36	1,051,168
27 Jan 2023	44.00	45.46	42.67	42.94	42.94	1,108,793
26 Jan 2023	45.68	45.68	42.32	43.70	43.70	1,422,340
25 Jan 2023	43.36	44.70	41.75	44.28	44.28	1,744,537
24 Jan 2023	42.42	44.95	40.58	43.36	43.36	3,292,668
23 Jan 2023	41.02	42.92	40.22	40.86	40.86	1,201,012
20 Jan 2023	38.68	41.56	38.68	40.92	40.92	1,292,449
19 Jan 2023	40.42	42.18	40.32	40.52	40.52	651,807
18 Jan 2023	39.08	42.12	39.08	41.48	41.48	2,003,347
17 Jan 2023	44.10	44.10	40.00	40.18	40.18	1,817,785
16 Jan 2023	42.96	43.50	42.10	42.10	42.10	815,468
13 Jan 2023	42.68	43.30	41.53	42.96	42.96	1,689,038
12 Jan 2023	42.50	42.98	41.47	42.06	42.06	1,181,917
11 Jan 2023	42.20	42.40	40.94	41.94	41.94	1,109,658
10 Jan 2023	41.30	41.94	40.29	41.50	41.50	1,038,399
09 Jan 2023	42.00	42.00	40.16	41.34	41.34	1,084,097
06 Jan 2023	42.00	42.00	39.54	40.78	40.78	600,902
05 Jan 2023	38.00	41.98	38.00	41.26	41.26	2,285,612
04 Jan 2023	40.60	40.60	38.12	39.78	39.78	1,363,548
03 Jan 2023	40.00	40.45	38.46	39.26	39.26	1,640,424
30 Dec 2022	39.30	40.54	38.57	39.58	39.58	768,043
29 Dec 2022	38.46	39.32	36.80	39.32	39.32	2,067,194
28 Dec 2022	37.00	38.68	36.38	38.50	38.50	1,983,204
23 Dec 2022	36.12	38.14	36.12	37.66	37.66	498,259
22 Dec 2022	39.00	39.53	37.40	37.84	37.84	1,059,590
21 Dec 2022	38.52	38.62	37.37	38.22	38.22	553,955
20 Dec 2022	37.32	38.84	36.52	37.58	37.58	614,559
19 Dec 2022	36.42	38.94	36.42	37.36	37.36	649,564
16 Dec 2022	38.22	39.38	36.48	37.30	37.30	2,175,489
15 Dec 2022	38.76	39.40	37.54	38.48	38.48	1,209,931
14 Dec 2022	38.06	39.14	37.27	38.86	38.86	2,123,967
13 Dec 2022	38.68	39.36	37.83	38.74	38.74	1,253,171
12 Dec 2022	38.32	40.40	37.24	38.10	38.10	1,813,735
09 Dec 2022	40.58	40.58	38.70	39.40	39.40	1,238,027
08 Dec 2022	40.58	40.58	38.74	39.42	39.42	1,871,516
07 Dec 2022	40.00	40.22	38.68	38.98	38.98	2,689,680
06 Dec 2022	40.42	40.42	38.20	38.20	38.20	3,062,638
05 Dec 2022	38.00	41.08	38.00	38.70	38.70	1,227,185
02 Dec 2022	39.68	40.44	38.38	38.90	38.90	1,477,503
01 Dec 2022	39.28	39.72	38.22	38.62	38.62	2,773,394
30 Nov 2022	41.00	41.75	37.50	37.50	37.50	35,690,437
29 Nov 2022	40.00	42.00	40.00	41.00	41.00	2,155,437
28 Nov 2022	38.40	40.60	38.40	40.60	40.60	1,892,442
25 Nov 2022	39.28	40.36	38.88	40.22	40.22	1,094,578
24 Nov 2022	37.00	40.12	37.00	39.84	39.84	1,619,008
23 Nov 2022	36.50	38.60	36.50	38.54	38.54	2,322,630
22 Nov 2022	38.40	38.40	36.38	38.14	38.14	3,087,239
21 Nov 2022	37.98	38.08	36.70	37.12	37.12	1,606,205
18 Nov 2022	37.24	38.36	36.54	37.32	37.32	1,940,707
17 Nov 2022	38.88	38.88	36.46	37.20	37.20	1,397,017
16 Nov 2022	39.00	40.94	35.45	37.30	37.30	4,809,642
15 Nov 2022	40.78	40.78	37.94	39.00	39.00	3,485,746
14 Nov 2022	39.00	39.74	37.60	39.64	39.64	2,859,619
11 Nov 2022	38.58	38.94	36.70	37.98	37.98	2,937,329
10 Nov 2022	35.74	38.26	35.32	37.00	37.00	3,333,058
09 Nov 2022	38.00	38.00	35.44	35.44	35.44	1,467,393
08 Nov 2022	37.74	38.60	36.02	37.46	37.46	1,158,259
07 Nov 2022	34.52	37.65	34.52	37.00	37.00	1,579,046
04 Nov 2022	37.00	37.00	34.98	36.24	36.24	1,273,733
03 Nov 2022	35.00	37.96	34.93	35.86	35.86	1,039,176
02 Nov 2022	38.66	38.94	35.87	36.24	36.24	824,522
01 Nov 2022	36.72	37.80	35.18	37.00	37.00	1,582,350
31 Oct 2022	35.02	36.38	34.72	35.06	35.06	855,233
28 Oct 2022	36.16	38.90	34.72	35.06	35.06	1,069,580
27 Oct 2022	36.20	37.00	35.65	36.00	36.00	1,833,763
26 Oct 2022	34.00	36.48	34.00	36.00	36.00	1,786,159
25 Oct 2022	34.02	36.70	34.02	34.52	34.52	1,181,447
24 Oct 2022	34.24	35.34	33.68	34.20	34.20	831,997
21 Oct 2022	34.50	35.74	33.38	33.70	33.70	1,059,579
20 Oct 2022	34.50	35.74	33.70	34.48	34.48	1,077,376
19 Oct 2022	34.38	37.62	34.22	34.50	34.50	1,311,802
18 Oct 2022	33.80	36.98	33.80	35.80	35.80	2,211,032
17 Oct 2022	34.04	36.74	33.89	35.42	35.42	2,260,863
14 Oct 2022	35.00	38.34	34.70	35.36	35.36	1,524,659
13 Oct 2022	34.78	36.70	34.07	35.66	35.66	1,888,048
12 Oct 2022	36.18	37.72	34.93	36.50	36.50	1,950,154
11 Oct 2022	36.34	38.42	35.90	37.98	37.98	1,751,158
10 Oct 2022	36.12	37.24	34.72	35.90	35.90	1,844,453
07 Oct 2022	35.64	36.58	34.04	36.14	36.14	1,426,446
06 Oct 2022	35.10	37.26	34.00	34.38	34.38	934,263
05 Oct 2022	36.76	37.56	34.78	35.68	35.68	829,456
04 Oct 2022	37.00	37.24	35.32	35.62	35.62	1,536,630
03 Oct 2022	34.08	35.94	33.66	35.40	35.40	1,632,763
30 Sept 2022	34.56	37.35	34.56	35.64	35.64	3,372,795
29 Sept 2022	36.40	39.28	34.26	34.42	34.42	2,483,938
28 Sept 2022	36.00	37.44	35.06	37.02	37.02	1,875,366
27 Sept 2022	38.06	41.86	36.77	37.28	37.28	996,058
26 Sept 2022	39.42	40.39	38.02	39.62	39.62	1,246,358
23 Sept 2022	40.98	44.02	38.16	39.58	39.58	2,475,502
22 Sept 2022	41.96	45.28	38.14	42.04	42.04	934,584
21 Sept 2022	39.20	42.59	39.20	41.82	41.82	693,679
20 Sept 2022	43.24	46.74	39.88	41.14	41.14	832,435
16 Sept 2022	40.20	43.78	40.20	42.30	42.30	1,569,125
15 Sept 2022	43.08	43.66	41.77	42.08	42.08	660,681
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,685.47-8.18(-0.03%)

HANG SENG21,298.70+76.54(+0.36%)

CRUDE OIL76.91+2.80(+3.78%)

GOLD FUTURES1,890.20+10.70(+0.57%)

DOW34,028.55+137.53(+0.41%)

BTC-GBP19,210.00+5.64(+0.03%)

Marston's PLC (MARS.L)

NIKKEI 225
27,685.47
-8.18(-0.03%)

HANG SENG
21,298.70
+76.54(+0.36%)

CRUDE OIL
76.91
+2.80(+3.78%)

GOLD FUTURES
1,890.20
+10.70(+0.57%)

DOW
34,028.55
+137.53(+0.41%)

BTC-GBP
19,210.00
+5.64(+0.03%)