Marston's PLC (LON:MARS)
London · Delayed Price · Currency is GBP · Price in GBX 45.90
+0.20 (0.44%)
Sep 21, 2026, 4:35 PM GMT
Marston's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 47.35 | 47.35 | 45.45 | 45.90 | - | 0.44% | 1,020,209 |
| Sep 18, 2026 | 46.80 | 46.80 | 45.00 | 45.70 | 45.70 | -1.93% | 1,809,179 |
| Sep 17, 2026 | 46.00 | 47.35 | 45.80 | 46.60 | 46.60 | 1.19% | 1,219,307 |
| Sep 16, 2026 | 45.50 | 46.30 | 45.05 | 46.05 | 46.05 | 1.10% | 1,765,116 |
| Sep 15, 2026 | 48.85 | 47.10 | 45.20 | 45.55 | 45.55 | -2.25% | 1,370,160 |
| Sep 14, 2026 | 47.00 | 47.80 | 46.55 | 46.60 | 46.60 | -2.00% | 794,280 |
| Sep 11, 2026 | 48.55 | 49.00 | 47.00 | 47.55 | 47.55 | 0.32% | 1,363,153 |
| Sep 10, 2026 | 48.20 | 49.50 | 46.89 | 47.40 | 47.40 | -1.15% | 901,984 |
| Sep 9, 2026 | 47.10 | 48.49 | 47.10 | 47.95 | 47.95 | -0.52% | 1,261,541 |
| Sep 8, 2026 | 49.25 | 51.00 | 47.90 | 48.20 | 48.20 | -1.33% | 1,003,168 |
| Sep 7, 2026 | 49.90 | 50.70 | 47.10 | 48.85 | 48.85 | -2.69% | 1,171,854 |
| Sep 4, 2026 | 51.00 | 51.00 | 49.95 | 50.20 | 50.20 | - | 1,025,691 |
| Sep 3, 2026 | 49.80 | 50.30 | 49.09 | 50.20 | 50.20 | 0.20% | 1,317,919 |
| Sep 2, 2026 | 50.10 | 50.20 | 48.80 | 50.10 | 50.10 | -0.99% | 2,864,070 |
| Sep 1, 2026 | 51.20 | 51.80 | 50.30 | 50.60 | 50.60 | -3.44% | 1,526,181 |
| Aug 28, 2026 | 52.00 | 52.80 | 51.60 | 52.40 | 52.40 | 0.96% | 1,081,788 |
| Aug 27, 2026 | 53.70 | 53.70 | 51.20 | 51.90 | 51.90 | 0.97% | 2,587,356 |
| Aug 26, 2026 | 51.80 | 52.80 | 51.40 | 51.40 | 51.40 | -0.39% | 782,241 |
| Aug 25, 2026 | 52.00 | 52.93 | 51.10 | 51.60 | 51.60 | -0.19% | 1,308,195 |
| Aug 24, 2026 | 51.10 | 52.50 | 51.10 | 51.70 | 51.70 | -0.58% | 809,361 |
| Aug 21, 2026 | 51.50 | 53.90 | 51.50 | 52.00 | 52.00 | 0.58% | 1,208,478 |
| Aug 20, 2026 | 51.10 | 52.60 | 51.10 | 51.70 | 51.70 | -0.58% | 805,430 |
| Aug 19, 2026 | 52.00 | 53.80 | 51.50 | 52.00 | 52.00 | -0.19% | 576,594 |
| Aug 18, 2026 | 54.00 | 54.00 | 51.60 | 52.10 | 52.10 | -0.19% | 623,785 |
| Aug 17, 2026 | 52.00 | 53.90 | 51.60 | 52.20 | 52.20 | -0.95% | 711,132 |
| Aug 14, 2026 | 52.00 | 54.00 | 51.20 | 52.70 | 52.70 | 0.76% | 665,572 |
| Aug 13, 2026 | 52.00 | 53.30 | 51.20 | 52.30 | 52.30 | - | 1,315,170 |
| Aug 12, 2026 | 51.90 | 52.35 | 51.10 | 52.30 | 52.30 | 1.16% | 846,746 |
| Aug 11, 2026 | 50.20 | 52.90 | 50.20 | 51.70 | 51.70 | -0.96% | 918,609 |
| Aug 10, 2026 | 52.10 | 52.70 | 50.30 | 52.20 | 52.20 | - | 792,287 |
| Aug 7, 2026 | 50.20 | 53.00 | 50.20 | 52.20 | 52.20 | 0.38% | 820,436 |
| Aug 6, 2026 | 51.60 | 53.00 | 51.10 | 52.00 | 52.00 | - | 845,967 |
| Aug 5, 2026 | 50.20 | 52.30 | 50.20 | 52.00 | 52.00 | 2.16% | 548,220 |
| Aug 4, 2026 | 51.60 | 52.00 | 50.50 | 50.90 | 50.90 | -0.97% | 757,777 |
| Aug 3, 2026 | 50.20 | 53.20 | 50.20 | 51.40 | 51.40 | 0.78% | 694,782 |
| Jul 31, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1,133,033 |
| Jul 30, 2026 | 54.00 | 54.00 | 50.80 | 52.00 | 52.00 | -1.14% | 775,298 |
| Jul 29, 2026 | 54.00 | 54.00 | 51.76 | 52.60 | 52.60 | 0.77% | 623,661 |
| Jul 28, 2026 | 54.00 | 54.00 | 50.70 | 52.20 | 52.20 | 0.58% | 1,095,955 |
| Jul 27, 2026 | 50.90 | 52.40 | 48.93 | 51.90 | 51.90 | 2.37% | 1,534,726 |
| Jul 24, 2026 | 49.60 | 51.80 | 49.50 | 50.70 | 50.70 | 2.22% | 1,675,542 |
| Jul 23, 2026 | 52.90 | 52.90 | 49.09 | 49.60 | 49.60 | -6.42% | 2,472,213 |
| Jul 22, 2026 | 51.60 | 53.80 | 49.70 | 53.00 | 53.00 | 0.19% | 2,544,907 |
| Jul 21, 2026 | 55.50 | 56.75 | 52.10 | 52.90 | 52.90 | -4.17% | 5,253,071 |
| Jul 20, 2026 | 55.30 | 56.10 | 54.80 | 55.20 | 55.20 | -0.72% | 817,192 |
| Jul 17, 2026 | 55.30 | 56.50 | 54.88 | 55.60 | 55.60 | -0.36% | 735,673 |
| Jul 16, 2026 | 55.90 | 56.90 | 53.18 | 55.80 | 55.80 | -0.18% | 1,287,557 |
| Jul 15, 2026 | 56.00 | 56.80 | 55.20 | 55.90 | 55.90 | 0.72% | 698,420 |
| Jul 14, 2026 | 55.00 | 56.30 | 55.00 | 55.50 | 55.50 | -1.07% | 623,597 |
| Jul 13, 2026 | 54.20 | 56.30 | 54.10 | 56.10 | 56.10 | 3.70% | 1,414,143 |