Marston's PLC (LON:MARS)
London · Delayed Price · Currency is GBP · Price in GBX 51.70
-0.50 (-0.96%)
Aug 11, 2026, 4:35 PM GMT
Marston's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 50.20 | 52.90 | 50.20 | 51.70 | 51.70 | -0.96% | 918,609 |
| Aug 10, 2026 | 52.30 | 52.70 | 51.40 | 52.20 | 52.20 | - | 792,288 |
| 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 | 51.70 | 50.50 | 50.90 | 50.90 | -0.97% | 757,776 |
| Aug 3, 2026 | 50.20 | 52.40 | 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% | 963,033 |
| Jul 30, 2026 | 54.00 | 54.00 | 51.80 | 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% | 1,412,370 |
| Jul 10, 2026 | 53.30 | 54.90 | 53.30 | 54.10 | 54.10 | 0.37% | 1,818,244 |
| Jul 9, 2026 | 54.00 | 55.80 | 53.20 | 53.90 | 53.90 | -0.19% | 839,961 |
| Jul 8, 2026 | 55.40 | 55.40 | 52.90 | 54.00 | 54.00 | -1.82% | 1,434,253 |
| Jul 7, 2026 | 54.10 | 55.40 | 53.90 | 55.00 | 55.00 | 3.19% | 1,252,826 |
| Jul 6, 2026 | 53.50 | 55.00 | 53.00 | 53.30 | 53.30 | 0.57% | 1,950,284 |
| Jul 3, 2026 | 53.00 | 53.80 | 51.79 | 53.00 | 53.00 | 1.53% | 3,960,471 |
| Jul 2, 2026 | 52.00 | 52.60 | 51.60 | 52.20 | 52.20 | 0.97% | 1,115,541 |
| Jul 1, 2026 | 50.00 | 51.80 | 50.00 | 51.70 | 51.70 | 1.57% | 1,183,490 |
| Jun 30, 2026 | 49.75 | 51.60 | 49.60 | 50.90 | 50.90 | 1.39% | 951,865 |
| Jun 29, 2026 | 51.00 | 52.00 | 49.10 | 50.20 | 50.20 | 0.20% | 9,103,196 |
| Jun 26, 2026 | 50.00 | 51.10 | 49.20 | 50.10 | 50.10 | -1.57% | 1,417,291 |
| Jun 25, 2026 | 49.20 | 52.30 | 49.20 | 50.90 | 50.90 | -0.59% | 1,733,832 |
| Jun 24, 2026 | 48.90 | 51.20 | 48.40 | 51.20 | 51.20 | 4.49% | 1,852,334 |
| Jun 23, 2026 | 50.40 | 50.40 | 48.00 | 49.00 | 49.00 | 1.03% | 477,237 |
| Jun 22, 2026 | 48.10 | 48.90 | 47.13 | 48.50 | 48.50 | 0.83% | 1,276,528 |
| Jun 19, 2026 | 51.50 | 51.50 | 48.10 | 48.10 | 48.10 | -2.24% | 1,080,361 |
| Jun 18, 2026 | 48.00 | 49.35 | 47.80 | 49.20 | 49.20 | 1.44% | 1,158,381 |
| Jun 17, 2026 | 51.00 | 51.00 | 47.60 | 48.50 | 48.50 | -1.12% | 1,139,217 |
| Jun 16, 2026 | 51.30 | 51.60 | 48.28 | 49.05 | 49.05 | -0.61% | 1,393,419 |
| Jun 15, 2026 | 48.50 | 51.50 | 47.50 | 49.35 | 49.35 | 1.44% | 14,564,600 |
| Jun 12, 2026 | 44.65 | 49.40 | 44.65 | 48.65 | 48.65 | 3.95% | 3,752,736 |
| Jun 11, 2026 | 45.40 | 47.40 | 45.40 | 46.80 | 46.80 | 0.97% | 1,771,363 |
| Jun 10, 2026 | 47.40 | 47.40 | 44.85 | 46.35 | 46.35 | 2.43% | 1,305,893 |
| Jun 9, 2026 | 45.00 | 46.25 | 44.15 | 45.25 | 45.25 | 0.33% | 1,293,310 |
| Jun 8, 2026 | 47.95 | 47.95 | 44.65 | 45.10 | 45.10 | -1.64% | 1,352,423 |
| Jun 5, 2026 | 47.80 | 47.80 | 45.50 | 45.85 | 45.85 | 0.11% | 599,757 |
| Jun 4, 2026 | 45.25 | 47.50 | 45.25 | 45.80 | 45.80 | 0.55% | 907,166 |
| Jun 3, 2026 | 46.50 | 46.70 | 45.30 | 45.55 | 45.55 | -2.46% | 889,022 |