Marston's PLC (LON:MARS)
London · Delayed Price · Currency is GBP · Price in GBX 51.30
-1.10 (-2.10%)
Sep 1, 2026, 1:30 PM GMT
Marston's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,454,371 |
| 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 | 52.70 | 51.10 | 52.20 | 52.20 | 0.97% | 1,115,539 |
| 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% | 1,417,286 |
| 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% | 1,926,064 |
| Jun 23, 2026 | 50.40 | 50.40 | 47.85 | 49.00 | 49.00 | 1.03% | 477,237 |
| Jun 22, 2026 | 48.10 | 48.90 | 47.13 | 48.50 | 48.50 | 0.83% | 1,314,328 |