Marston's PLC (LON:MARS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 56.10
-1.20 (-2.09%)
Oct 30, 2026, 4:36 PM GMT
Marston's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.00 | 59.00 | 56.00 | 56.10 | 56.10 | -2.09% | 729,919 |
| Oct 29, 2026 | 59.00 | 59.00 | 56.78 | 57.30 | 57.30 | -0.35% | 1,242,406 |
| Oct 28, 2026 | 55.10 | 58.50 | 55.10 | 57.50 | 57.50 | 0.88% | 1,244,857 |
| Oct 27, 2026 | 58.80 | 58.90 | 55.70 | 57.00 | 57.00 | 0.18% | 1,000,778 |
| Oct 26, 2026 | 59.90 | 59.90 | 56.50 | 56.90 | 56.90 | -0.52% | 1,318,543 |
| Oct 23, 2026 | 59.00 | 59.20 | 56.62 | 57.20 | 57.20 | -1.38% | 933,054 |
| Oct 22, 2026 | 61.00 | 61.20 | 58.00 | 58.00 | 58.00 | -3.49% | 1,718,669 |
| Oct 21, 2026 | 59.40 | 61.00 | 58.80 | 60.10 | 60.10 | 2.04% | 3,046,132 |
| Oct 20, 2026 | 58.00 | 59.20 | 57.62 | 58.90 | 58.90 | 0.86% | 1,802,226 |
| Oct 19, 2026 | 58.00 | 58.40 | 56.90 | 58.40 | 58.40 | 1.21% | 2,557,815 |
| Oct 16, 2026 | 57.50 | 58.00 | 56.60 | 57.70 | 57.70 | - | 1,454,334 |
| Oct 15, 2026 | 54.50 | 57.70 | 54.50 | 57.70 | 57.70 | 5.68% | 2,948,991 |
| Oct 14, 2026 | 51.20 | 56.00 | 51.20 | 54.60 | 54.60 | 3.02% | 4,188,547 |
| Oct 13, 2026 | 51.10 | 56.20 | 49.70 | 53.00 | 53.00 | 14.72% | 17,043,215 |
| Oct 12, 2026 | 46.45 | 46.20 | 45.00 | 46.20 | 46.20 | 1.20% | 1,281,718 |
| Oct 9, 2026 | 45.78 | 45.95 | 45.00 | 45.65 | 45.65 | - | 1,046,300 |
| Oct 8, 2026 | 45.30 | 46.15 | 45.25 | 45.65 | 45.65 | -0.54% | 666,117 |
| Oct 7, 2026 | 45.75 | 46.40 | 45.50 | 45.90 | 45.90 | 0.11% | 472,544 |
| Oct 6, 2026 | 46.00 | 46.90 | 45.60 | 45.85 | 45.85 | -0.65% | 687,413 |
| Oct 5, 2026 | 46.80 | 46.90 | 46.15 | 46.15 | 46.15 | -0.97% | 672,315 |
| Oct 2, 2026 | 44.40 | 46.65 | 44.40 | 46.60 | 46.60 | 2.42% | 1,270,029 |
| Oct 1, 2026 | 46.14 | 46.00 | 44.75 | 45.50 | 45.50 | -1.09% | 680,656 |
| Sep 30, 2026 | 48.95 | 46.80 | 45.40 | 46.00 | 46.00 | 0.33% | 635,024 |
| Sep 29, 2026 | 46.36 | 46.00 | 45.20 | 45.85 | 45.85 | 0.66% | 574,680 |
| Sep 28, 2026 | 45.70 | 46.40 | 45.40 | 45.55 | 45.55 | -1.09% | 792,447 |
| Sep 25, 2026 | 45.05 | 46.55 | 45.05 | 46.05 | 46.05 | 0.55% | 944,280 |
| Sep 24, 2026 | 45.88 | 46.55 | 45.50 | 45.80 | 45.80 | -0.76% | 679,393 |
| Sep 23, 2026 | 46.00 | 46.30 | 45.35 | 46.15 | 46.15 | -1.28% | 1,136,709 |
| Sep 22, 2026 | 46.00 | 46.75 | 46.00 | 46.75 | 46.75 | 1.85% | 716,833 |
| Sep 21, 2026 | 47.35 | 47.35 | 45.45 | 45.90 | 45.90 | 0.44% | 1,020,208 |
| 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 |