UK markets close in 2 hours 53 minutes

Marston's PLC (MARS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
36.34-0.94 (-2.53%)
As of 01:15PM BST. Market open.
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202238.0637.4435.0636.3436.341,352,390
27 Sept 202238.0641.8636.7737.2837.28996,058
26 Sept 202239.4240.3938.0239.6239.621,246,358
23 Sept 202240.9844.0238.1639.5839.582,475,502
22 Sept 202241.9645.2838.1442.0442.04934,584
21 Sept 202239.2042.5939.2041.8241.82693,679
20 Sept 202243.2446.7439.8841.1441.14832,435
16 Sept 202240.2043.7840.2042.3042.301,569,125
15 Sept 202243.0843.6641.7742.0842.08660,681
14 Sept 202241.5444.5441.5242.5842.58545,145
13 Sept 202244.2647.8843.4243.4643.46964,225
12 Sept 202244.6250.4044.0845.4045.401,676,212
09 Sept 202243.1046.6443.1046.1446.141,007,423
08 Sept 202242.8845.6241.1845.2445.241,645,114
07 Sept 202242.9443.7639.3841.5641.56826,201
06 Sept 202239.7243.1037.4241.4641.462,323,212
05 Sept 202238.3039.5836.9439.5039.501,263,249
02 Sept 202236.6039.0636.2038.8038.801,412,058
01 Sept 202236.1436.8835.0436.3236.321,103,185
31 Aug 202236.0236.7434.7136.3636.361,455,476
30 Aug 202236.6238.0334.8036.0436.042,084,583
26 Aug 202237.1040.7636.3336.6636.662,827,118
25 Aug 202239.0040.8037.5037.5037.501,127,194
24 Aug 202239.0241.1437.0638.5838.581,419,209
23 Aug 202240.7842.4038.5039.1239.121,598,118
22 Aug 202242.0042.4239.1240.6040.601,358,944
19 Aug 202243.5045.4841.1641.3041.302,105,972
18 Aug 202244.1644.8443.5043.9043.90658,477
17 Aug 202248.0048.0043.8344.0644.06914,444
16 Aug 202247.5249.2045.0646.5646.56534,843
15 Aug 202250.5050.5046.4447.0047.00953,017
12 Aug 202247.2848.9846.5948.2248.221,569,032
11 Aug 202246.3649.0046.3647.1047.10519,093
10 Aug 202245.0047.7644.6847.5647.561,294,241
09 Aug 202248.0048.0045.5845.7645.76618,383
08 Aug 202249.0049.0045.9046.9046.901,662,219
05 Aug 202247.9848.0744.7647.0047.00818,226
04 Aug 202249.6449.6446.4846.8046.80447,896
03 Aug 202246.0048.8446.0047.4047.40749,834
02 Aug 202247.8450.3547.0047.7047.70504,994
01 Aug 202249.2049.4648.0049.0849.08514,380
29 Jul 202248.1049.2446.1447.7447.74640,352
28 Jul 202247.9448.8447.2147.7847.78581,545
27 Jul 202245.1849.0844.9248.6848.681,294,311
26 Jul 202245.4448.5145.4447.0047.00717,769
25 Jul 202246.8048.5046.7047.7047.70806,538
22 Jul 202246.8449.9646.4046.8046.80896,891
21 Jul 202250.5051.2546.6446.9846.98903,488
20 Jul 202247.6049.7646.5047.3247.32466,480
19 Jul 202246.2648.0844.7447.1847.18565,920
18 Jul 202245.9447.3845.5446.7846.781,196,747
15 Jul 202247.0047.0044.2645.5245.52693,164
14 Jul 202247.6447.6444.8245.0045.00867,502
13 Jul 202249.0850.0044.4845.4845.481,262,657
12 Jul 202244.9447.0044.2847.0047.00990,555
11 Jul 202247.0847.0844.6245.6445.64983,640
08 Jul 202245.2446.1243.0045.5045.502,390,050
07 Jul 202245.1447.7844.7646.6646.662,325,690
06 Jul 202247.2048.9046.1446.1446.141,397,600
05 Jul 202249.1249.5846.8347.0047.00962,618
04 Jul 202250.0052.8048.0848.9448.94763,944
01 Jul 202252.0052.0049.7750.4550.45749,895
30 Jun 202254.0054.0050.7551.5051.501,553,677
29 Jun 202256.0056.0052.9053.1053.10675,066
28 Jun 202253.9555.7053.3554.2554.25759,178
27 Jun 202252.2053.3051.9052.9552.95615,065
24 Jun 202253.7553.7549.5252.2052.20580,942
23 Jun 202252.8053.3051.0051.4051.401,163,960
22 Jun 202254.2556.3852.1052.9052.90997,267
21 Jun 202257.0057.0053.4054.2554.251,218,434
20 Jun 202254.0055.8052.5055.1555.15522,768
17 Jun 202255.0055.6053.5054.2054.20815,649
16 Jun 202257.1059.5053.7054.9054.901,068,249
15 Jun 202257.3059.6556.0557.1057.10939,795
14 Jun 20220.560.570.550.560.561,527,417
13 Jun 202256.1557.3155.3456.1556.151,151,877
10 Jun 202256.2559.0056.2558.0058.001,171,601
09 Jun 202258.2059.8057.4558.8058.801,071,035
08 Jun 202257.2558.7056.2758.0058.001,892,636
07 Jun 202255.0056.7754.6556.2056.201,537,550
06 Jun 202255.2558.0054.3855.2055.201,731,287
01 Jun 202255.1556.1553.6054.9554.952,121,645
31 May 202257.7559.1554.5554.5554.553,927,883
30 May 202259.0061.8958.2058.6558.651,492,450
27 May 202259.4062.3558.2161.3061.301,550,901
26 May 202260.7561.5057.5261.1561.151,972,622
25 May 202257.0559.6856.2057.5557.551,818,000
24 May 202256.6059.1156.6058.0058.001,304,006
23 May 202256.9059.9056.8559.9059.906,682,245
20 May 202255.9561.2550.7158.5558.552,572,850
19 May 202258.0059.0554.6557.6057.602,050,387
18 May 202261.4062.2757.4858.0058.005,502,222
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...