Marston's PLC (LON:MARS)
London · Delayed Price · Currency is GBP · Price in GBX 41.80
-1.05 (-2.45%)
Aug 1, 2025, 4:38 PM BST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.00 | 44.00 | 41.35 | 41.75 | 41.75 | -2.57% | 796,769 |
| 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 |
| Jun 26, 2025 | 41.20 | 42.10 | 41.00 | 41.00 | 41.00 | -1.80% | 1,123,208 |
| Jun 25, 2025 | 42.50 | 42.50 | 41.00 | 41.75 | 41.75 | 0.24% | 289,411 |
| Jun 24, 2025 | 41.05 | 42.25 | 41.05 | 41.65 | 41.65 | 1.22% | 636,682 |
| Jun 23, 2025 | 41.05 | 42.45 | 41.05 | 41.15 | 41.15 | -0.48% | 1,011,583 |
| Jun 20, 2025 | 39.85 | 41.95 | 39.85 | 41.35 | 41.35 | 0.85% | 1,160,757 |
| Jun 19, 2025 | 41.36 | 42.50 | 40.95 | 41.00 | 41.00 | -0.49% | 611,943 |
| Jun 18, 2025 | 42.45 | 42.50 | 40.86 | 41.20 | 41.20 | 0.49% | 405,789 |
| Jun 17, 2025 | 41.65 | 42.40 | 41.00 | 41.00 | 41.00 | -0.61% | 384,790 |
| Jun 16, 2025 | 40.73 | 41.55 | 40.15 | 41.25 | 41.25 | 1.98% | 591,843 |
| Jun 13, 2025 | 42.26 | 42.35 | 39.90 | 40.45 | 40.45 | -2.88% | 872,070 |
| Jun 12, 2025 | 42.00 | 42.20 | 40.89 | 41.65 | 41.65 | -0.12% | 937,727 |
| Jun 11, 2025 | 42.09 | 42.45 | 41.70 | 41.70 | 41.70 | -0.71% | 644,933 |
| Jun 10, 2025 | 41.50 | 42.45 | 41.00 | 42.00 | 42.00 | 1.20% | 1,238,147 |
| Jun 9, 2025 | 41.50 | 42.21 | 40.90 | 41.50 | 41.50 | 0.36% | 993,113 |
| Jun 6, 2025 | 41.50 | 42.45 | 41.00 | 41.35 | 41.35 | -0.36% | 323,328 |
| Jun 5, 2025 | 40.00 | 42.15 | 40.00 | 41.50 | 41.50 | 1.84% | 1,434,230 |
| Jun 4, 2025 | 40.44 | 41.15 | 40.00 | 40.75 | 40.75 | 0.99% | 789,442 |
| Jun 3, 2025 | 41.80 | 41.80 | 40.30 | 40.35 | 40.35 | -2.42% | 852,171 |
| Jun 2, 2025 | 41.00 | 42.40 | 41.00 | 41.35 | 41.35 | -1.55% | 649,495 |
| May 30, 2025 | 42.50 | 42.50 | 41.64 | 42.00 | 42.00 | -0.36% | 682,921 |
| May 29, 2025 | 42.05 | 42.40 | 41.10 | 42.15 | 42.15 | 2.55% | 1,047,902 |
| May 28, 2025 | 41.40 | 41.85 | 40.93 | 41.10 | 41.10 | -0.84% | 948,959 |
| May 27, 2025 | 40.74 | 41.45 | 40.70 | 41.45 | 41.45 | 3.24% | 675,187 |
| May 23, 2025 | 41.50 | 41.50 | 39.65 | 40.15 | 40.15 | -1.59% | 753,200 |