UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202344.2244.8142.7142.9642.961,336,228
06 Feb 202344.3444.9643.0544.0244.021,097,472
03 Feb 202345.4045.4642.4844.3644.36663,395
02 Feb 202344.1445.3042.7644.2244.221,260,868
01 Feb 202342.8045.2642.8043.3043.301,034,577
31 Jan 202341.3443.9041.3443.6843.68951,544
30 Jan 202341.6043.9441.4042.3642.361,051,168
27 Jan 202344.0045.4642.6742.9442.941,108,793
26 Jan 202345.6845.6842.3243.7043.701,422,340
25 Jan 202343.3644.7041.7544.2844.281,744,537
24 Jan 202342.4244.9540.5843.3643.363,292,668
23 Jan 202341.0242.9240.2240.8640.861,201,012
20 Jan 202338.6841.5638.6840.9240.921,292,449
19 Jan 202340.4242.1840.3240.5240.52651,807
18 Jan 202339.0842.1239.0841.4841.482,003,347
17 Jan 202344.1044.1040.0040.1840.181,817,785
16 Jan 202342.9643.5042.1042.1042.10815,468
13 Jan 202342.6843.3041.5342.9642.961,689,038
12 Jan 202342.5042.9841.4742.0642.061,181,917
11 Jan 202342.2042.4040.9441.9441.941,109,658
10 Jan 202341.3041.9440.2941.5041.501,038,399
09 Jan 202342.0042.0040.1641.3441.341,084,097
06 Jan 202342.0042.0039.5440.7840.78600,902
05 Jan 202338.0041.9838.0041.2641.262,285,612
04 Jan 202340.6040.6038.1239.7839.781,363,548
03 Jan 202340.0040.4538.4639.2639.261,640,424
30 Dec 202239.3040.5438.5739.5839.58768,043
29 Dec 202238.4639.3236.8039.3239.322,067,194
28 Dec 202237.0038.6836.3838.5038.501,983,204
23 Dec 202236.1238.1436.1237.6637.66498,259
22 Dec 202239.0039.5337.4037.8437.841,059,590
21 Dec 202238.5238.6237.3738.2238.22553,955
20 Dec 202237.3238.8436.5237.5837.58614,559
19 Dec 202236.4238.9436.4237.3637.36649,564
16 Dec 202238.2239.3836.4837.3037.302,175,489
15 Dec 202238.7639.4037.5438.4838.481,209,931
14 Dec 202238.0639.1437.2738.8638.862,123,967
13 Dec 202238.6839.3637.8338.7438.741,253,171
12 Dec 202238.3240.4037.2438.1038.101,813,735
09 Dec 202240.5840.5838.7039.4039.401,238,027
08 Dec 202240.5840.5838.7439.4239.421,871,516
07 Dec 202240.0040.2238.6838.9838.982,689,680
06 Dec 202240.4240.4238.2038.2038.203,062,638
05 Dec 202238.0041.0838.0038.7038.701,227,185
02 Dec 202239.6840.4438.3838.9038.901,477,503
01 Dec 202239.2839.7238.2238.6238.622,773,394
30 Nov 202241.0041.7537.5037.5037.5035,690,437
29 Nov 202240.0042.0040.0041.0041.002,155,437
28 Nov 202238.4040.6038.4040.6040.601,892,442
25 Nov 202239.2840.3638.8840.2240.221,094,578
24 Nov 202237.0040.1237.0039.8439.841,619,008
23 Nov 202236.5038.6036.5038.5438.542,322,630
22 Nov 202238.4038.4036.3838.1438.143,087,239
21 Nov 202237.9838.0836.7037.1237.121,606,205
18 Nov 202237.2438.3636.5437.3237.321,940,707
17 Nov 202238.8838.8836.4637.2037.201,397,017
16 Nov 202239.0040.9435.4537.3037.304,809,642
15 Nov 202240.7840.7837.9439.0039.003,485,746
14 Nov 202239.0039.7437.6039.6439.642,859,619
11 Nov 202238.5838.9436.7037.9837.982,937,329
10 Nov 202235.7438.2635.3237.0037.003,333,058
09 Nov 202238.0038.0035.4435.4435.441,467,393
08 Nov 202237.7438.6036.0237.4637.461,158,259
07 Nov 202234.5237.6534.5237.0037.001,579,046
04 Nov 202237.0037.0034.9836.2436.241,273,733
03 Nov 202235.0037.9634.9335.8635.861,039,176
02 Nov 202238.6638.9435.8736.2436.24824,522
01 Nov 202236.7237.8035.1837.0037.001,582,350
31 Oct 202235.0236.3834.7235.0635.06855,233
28 Oct 202236.1638.9034.7235.0635.061,069,580
27 Oct 202236.2037.0035.6536.0036.001,833,763
26 Oct 202234.0036.4834.0036.0036.001,786,159
25 Oct 202234.0236.7034.0234.5234.521,181,447
24 Oct 202234.2435.3433.6834.2034.20831,997
21 Oct 202234.5035.7433.3833.7033.701,059,579
20 Oct 202234.5035.7433.7034.4834.481,077,376
19 Oct 202234.3837.6234.2234.5034.501,311,802
18 Oct 202233.8036.9833.8035.8035.802,211,032
17 Oct 202234.0436.7433.8935.4235.422,260,863
14 Oct 202235.0038.3434.7035.3635.361,524,659
13 Oct 202234.7836.7034.0735.6635.661,888,048
12 Oct 202236.1837.7234.9336.5036.501,950,154
11 Oct 202236.3438.4235.9037.9837.981,751,158
10 Oct 202236.1237.2434.7235.9035.901,844,453
07 Oct 202235.6436.5834.0436.1436.141,426,446
06 Oct 202235.1037.2634.0034.3834.38934,263
05 Oct 202236.7637.5634.7835.6835.68829,456
04 Oct 202237.0037.2435.3235.6235.621,536,630
03 Oct 202234.0835.9433.6635.4035.401,632,763
30 Sept 202234.5637.3534.5635.6435.643,372,795
29 Sept 202236.4039.2834.2634.4234.422,483,938
28 Sept 202236.0037.4435.0637.0237.021,875,366
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...