Marston's PLC (LON:MARS)
London · Delayed Price · Currency is GBP · Price in GBX 37.30
-0.20 (-0.53%)
Sep 5, 2025, 4:35 PM BST
Marston's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.51 | 37.85 | 36.83 | 37.30 | 37.30 | -0.53% | 338,357 |
| Sep 4, 2025 | 37.37 | 37.50 | 37.00 | 37.50 | 37.50 | 0.94% | 511,807 |
| Sep 3, 2025 | 36.95 | 37.50 | 36.65 | 37.15 | 37.15 | 1.23% | 622,460 |
| Sep 2, 2025 | 37.97 | 38.25 | 36.70 | 36.70 | 36.70 | -3.04% | 1,210,153 |
| Sep 1, 2025 | 39.00 | 39.00 | 37.85 | 37.85 | 37.85 | -1.69% | 716,913 |
| Aug 29, 2025 | 38.25 | 38.90 | 37.18 | 38.50 | 38.50 | 1.72% | 3,866,408 |
| Aug 28, 2025 | 38.00 | 39.30 | 37.85 | 37.85 | 37.85 | -2.45% | 1,034,336 |
| Aug 27, 2025 | 38.72 | 39.40 | 38.25 | 38.80 | 38.80 | 0.13% | 712,812 |
| Aug 26, 2025 | 40.00 | 40.00 | 38.10 | 38.75 | 38.75 | -1.77% | 1,202,223 |
| Aug 22, 2025 | 38.05 | 39.60 | 38.05 | 39.45 | 39.45 | 1.41% | 803,452 |
| Aug 21, 2025 | 39.42 | 39.45 | 38.60 | 38.90 | 38.90 | -0.51% | 557,968 |
| Aug 20, 2025 | 38.79 | 39.65 | 38.40 | 39.10 | 39.10 | -1.14% | 1,444,477 |
| Aug 19, 2025 | 39.12 | 39.95 | 39.00 | 39.55 | 39.55 | 0.89% | 701,153 |
| Aug 18, 2025 | 39.24 | 40.05 | 38.65 | 39.20 | 39.20 | -0.38% | 892,648 |
| Aug 15, 2025 | 39.00 | 40.45 | 39.00 | 39.35 | 39.35 | -0.38% | 705,344 |
| Aug 14, 2025 | 40.50 | 40.50 | 39.50 | 39.50 | 39.50 | -2.47% | 1,306,524 |
| Aug 13, 2025 | 40.05 | 41.20 | 40.05 | 40.50 | 40.50 | 0.12% | 1,739,584 |
| Aug 12, 2025 | 40.00 | 41.85 | 40.00 | 40.45 | 40.45 | 0.37% | 910,310 |
| Aug 11, 2025 | 40.53 | 41.20 | 40.30 | 40.30 | 40.30 | -0.98% | 953,821 |
| Aug 8, 2025 | 41.95 | 41.95 | 40.45 | 40.70 | 40.70 | -1.57% | 1,279,709 |
| Aug 7, 2025 | 41.68 | 41.98 | 41.05 | 41.35 | 41.35 | -0.96% | 755,201 |
| Aug 6, 2025 | 41.72 | 42.05 | 41.20 | 41.75 | 41.75 | -0.60% | 1,379,867 |
| Aug 5, 2025 | 43.85 | 43.90 | 41.60 | 42.00 | 42.00 | -0.24% | 1,281,826 |
| Aug 4, 2025 | 43.50 | 43.70 | 41.69 | 42.10 | 42.10 | 0.72% | 2,252,829 |
| Aug 1, 2025 | 44.00 | 44.00 | 41.35 | 41.80 | 41.80 | -2.45% | 856,649 |
| Jul 31, 2025 | 42.15 | 43.10 | 42.15 | 42.85 | 42.85 | 0.23% | 1,178,366 |
| Jul 30, 2025 | 42.95 | 44.70 | 41.75 | 42.75 | 42.75 | -0.58% | 1,281,318 |
| Jul 29, 2025 | 43.25 | 44.90 | 42.54 | 43.00 | 43.00 | -0.58% | 1,377,818 |
| Jul 28, 2025 | 43.30 | 44.40 | 43.25 | 43.25 | 43.25 | 0.70% | 1,284,358 |
| Jul 25, 2025 | 42.43 | 43.35 | 41.70 | 42.95 | 42.95 | 2.02% | 1,139,076 |
| Jul 24, 2025 | 41.50 | 43.50 | 41.50 | 42.10 | 42.10 | -2.66% | 1,984,985 |
| Jul 23, 2025 | 44.00 | 44.00 | 42.25 | 43.25 | 43.25 | 0.70% | 1,825,844 |
| Jul 22, 2025 | 43.00 | 44.05 | 41.55 | 42.95 | 42.95 | -2.39% | 3,072,295 |
| Jul 21, 2025 | 44.41 | 44.65 | 43.70 | 44.00 | 44.00 | 0.23% | 421,257 |
| Jul 18, 2025 | 44.70 | 45.00 | 42.90 | 43.90 | 43.90 | -0.79% | 920,641 |
| Jul 17, 2025 | 42.90 | 44.45 | 42.90 | 44.25 | 44.25 | 1.26% | 1,043,221 |
| Jul 16, 2025 | 44.08 | 45.00 | 43.70 | 43.70 | 43.70 | -2.35% | 577,627 |
| Jul 15, 2025 | 43.80 | 45.25 | 43.36 | 44.75 | 44.75 | 2.17% | 1,038,763 |
| Jul 14, 2025 | 43.00 | 44.75 | 42.00 | 43.80 | 43.80 | 1.04% | 2,105,096 |
| Jul 11, 2025 | 44.35 | 44.35 | 43.25 | 43.35 | 43.35 | -1.25% | 1,215,401 |
| Jul 10, 2025 | 42.20 | 44.04 | 42.05 | 43.90 | 43.90 | 3.05% | 1,538,738 |
| Jul 9, 2025 | 42.42 | 43.10 | 42.40 | 42.60 | 42.60 | 0.24% | 2,048,482 |
| Jul 8, 2025 | 43.50 | 43.50 | 41.62 | 42.50 | 42.50 | 1.07% | 1,338,835 |
| Jul 7, 2025 | 41.00 | 43.25 | 41.00 | 42.05 | 42.05 | 0.12% | 1,232,765 |
| Jul 4, 2025 | 41.35 | 43.04 | 41.35 | 42.00 | 42.00 | 0.12% | 2,125,897 |
| Jul 3, 2025 | 41.50 | 42.45 | 41.50 | 41.95 | 41.95 | 0.84% | 826,370 |
| Jul 2, 2025 | 42.00 | 42.95 | 41.40 | 41.60 | 41.60 | -1.54% | 1,441,279 |
| Jul 1, 2025 | 42.07 | 42.55 | 41.85 | 42.25 | 42.25 | 1.20% | 1,089,259 |
| Jun 30, 2025 | 42.45 | 42.45 | 41.00 | 41.75 | 41.75 | -0.83% | 763,448 |
| Jun 27, 2025 | 41.20 | 42.10 | 41.20 | 42.10 | 42.10 | 2.68% | 663,219 |