Marston's PLC (LON:MARS)
London · Delayed Price · Currency is GBP · Price in GBX 59.10
+0.10 (0.17%)
Feb 24, 2026, 4:47 PM GMT
Marston's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 60.80 | 61.00 | 59.00 | 59.00 | 59.00 | -2.64% | 870,949 |
| Feb 20, 2026 | 62.10 | 62.40 | 59.40 | 60.60 | 60.60 | -0.16% | 1,039,080 |
| Feb 19, 2026 | 64.20 | 64.20 | 60.00 | 60.70 | 60.70 | -0.98% | 1,035,917 |
| Feb 18, 2026 | 64.90 | 64.90 | 61.28 | 61.30 | 61.30 | -1.61% | 2,250,120 |
| Feb 17, 2026 | 62.90 | 63.10 | 61.40 | 62.30 | 62.30 | -0.48% | 6,019,018 |
| Feb 16, 2026 | 65.50 | 65.50 | 62.50 | 62.60 | 62.60 | - | 744,981 |
| Feb 13, 2026 | 62.90 | 64.40 | 62.52 | 62.60 | 62.60 | -0.63% | 1,308,359 |
| Feb 12, 2026 | 65.60 | 65.60 | 62.40 | 63.00 | 63.00 | 0.48% | 621,262 |
| Feb 11, 2026 | 65.60 | 65.60 | 62.35 | 62.70 | 62.70 | -0.63% | 681,654 |
| Feb 10, 2026 | 61.50 | 63.10 | 60.90 | 63.10 | 63.10 | 3.27% | 1,648,883 |
| Feb 9, 2026 | 60.50 | 61.90 | 60.10 | 61.10 | 61.10 | 0.83% | 728,492 |
| Feb 6, 2026 | 58.00 | 62.90 | 58.00 | 60.60 | 60.60 | 1.51% | 1,464,364 |
| Feb 5, 2026 | 62.00 | 62.00 | 59.30 | 59.70 | 59.70 | -1.16% | 1,391,195 |
| Feb 4, 2026 | 63.00 | 63.00 | 60.26 | 60.40 | 60.40 | -0.17% | 1,662,922 |
| Feb 3, 2026 | 63.00 | 63.00 | 59.90 | 60.50 | 60.50 | 0.17% | 1,886,504 |
| Feb 2, 2026 | 58.30 | 61.20 | 58.30 | 60.40 | 60.40 | - | 1,987,436 |
| Jan 30, 2026 | 59.00 | 62.20 | 59.00 | 60.40 | 60.40 | -0.17% | 3,171,037 |
| Jan 29, 2026 | 62.40 | 62.40 | 58.51 | 60.50 | 60.50 | 1.34% | 4,633,855 |
| Jan 28, 2026 | 62.80 | 62.80 | 57.45 | 59.70 | 59.70 | -13.35% | 15,766,580 |
| Jan 27, 2026 | 65.00 | 69.10 | 65.00 | 68.90 | 68.90 | 4.55% | 4,151,802 |
| Jan 26, 2026 | 66.20 | 67.74 | 64.40 | 65.90 | 65.90 | 0.92% | 1,308,229 |
| Jan 23, 2026 | 66.50 | 68.90 | 64.90 | 65.30 | 65.30 | -3.55% | 1,240,278 |
| Jan 22, 2026 | 65.70 | 67.70 | 62.10 | 67.70 | 67.70 | 5.62% | 3,487,339 |
| Jan 21, 2026 | 62.00 | 64.90 | 62.00 | 64.10 | 64.10 | 0.31% | 2,098,419 |
| Jan 20, 2026 | 63.00 | 64.60 | 63.00 | 63.90 | 63.90 | -2.29% | 1,347,902 |
| Jan 19, 2026 | 64.90 | 66.00 | 63.70 | 65.40 | 65.40 | 0.77% | 1,855,983 |
| Jan 16, 2026 | 64.30 | 65.00 | 63.70 | 64.90 | 64.90 | 0.93% | 1,036,786 |
| Jan 15, 2026 | 66.70 | 66.70 | 64.10 | 64.30 | 64.30 | 0.94% | 935,234 |
| Jan 14, 2026 | 63.00 | 64.80 | 63.00 | 63.70 | 63.70 | -2.00% | 1,364,755 |
| Jan 13, 2026 | 66.00 | 66.10 | 64.80 | 65.00 | 65.00 | -0.15% | 1,719,715 |
| Jan 12, 2026 | 69.20 | 69.20 | 64.70 | 65.10 | 65.10 | -2.84% | 2,164,873 |
| Jan 9, 2026 | 67.00 | 68.98 | 66.60 | 67.00 | 67.00 | 0.30% | 2,359,348 |
| Jan 8, 2026 | 61.50 | 67.20 | 61.50 | 66.80 | 66.80 | 4.21% | 3,069,524 |
| Jan 7, 2026 | 64.00 | 64.90 | 62.80 | 64.10 | 64.10 | -0.31% | 923,580 |
| Jan 6, 2026 | 62.00 | 64.90 | 62.00 | 64.30 | 64.30 | 2.06% | 4,381,122 |
| Jan 5, 2026 | 61.70 | 63.10 | 60.10 | 63.00 | 63.00 | 4.13% | 6,935,414 |
| Jan 2, 2026 | 56.40 | 60.50 | 56.40 | 60.50 | 60.50 | 2.37% | 1,162,894 |
| Dec 31, 2025 | 60.00 | 60.00 | 58.10 | 59.10 | 59.10 | 1.20% | 891,553 |
| Dec 30, 2025 | 58.00 | 60.00 | 57.70 | 58.40 | 58.40 | -0.85% | 576,182 |
| Dec 29, 2025 | 58.40 | 59.90 | 58.30 | 58.90 | 58.90 | 0.17% | 808,398 |
| Dec 24, 2025 | 58.40 | 59.30 | 58.40 | 58.80 | 58.80 | -0.34% | 212,268 |
| Dec 23, 2025 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | -0.67% | 561,138 |
| Dec 22, 2025 | 59.20 | 59.48 | 58.31 | 59.40 | 59.40 | 1.19% | 863,430 |
| Dec 19, 2025 | 56.00 | 59.10 | 56.00 | 58.70 | 58.70 | -0.17% | 671,169 |
| Dec 18, 2025 | 57.00 | 59.00 | 57.00 | 58.80 | 58.80 | 1.91% | 813,924 |
| Dec 17, 2025 | 59.40 | 59.40 | 55.80 | 57.70 | 57.70 | 1.41% | 1,752,306 |
| Dec 16, 2025 | 55.50 | 59.90 | 55.50 | 56.90 | 56.90 | -1.04% | 650,376 |
| Dec 15, 2025 | 59.00 | 59.00 | 57.20 | 57.50 | 57.50 | -1.37% | 716,581 |
| Dec 12, 2025 | 57.10 | 59.70 | 57.10 | 58.30 | 58.30 | -1.02% | 584,203 |
| Dec 11, 2025 | 56.10 | 58.90 | 56.10 | 58.90 | 58.90 | 0.68% | 737,392 |