Marston's PLC MARS
LSE · United Kingdom · Consumer Services
GBp 45.23-0.77 (-1.68%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 45.10 | -1.96% | GBp 46.13 | GBp 48.00 | GBp 44.75 | 435.31K |
| 2026-09-30 | GBp 46.00 | +0.33% | GBp 45.40 | GBp 48.95 | GBp 45.40 | 654.39K |
| 2026-09-29 | GBp 45.85 | +0.66% | GBp 46.00 | GBp 46.75 | GBp 45.20 | 574.68K |
| 2026-09-28 | GBp 45.55 | -1.09% | GBp 45.70 | GBp 46.40 | GBp 45.40 | 802.30K |
| 2026-09-25 | GBp 46.05 | +0.55% | GBp 45.05 | GBp 47.30 | GBp 45.05 | 944.28K |
| 2026-09-24 | GBp 45.80 | -0.76% | GBp 46.35 | GBp 47.15 | GBp 45.05 | 679.39K |
| 2026-09-23 | GBp 46.15 | -1.28% | GBp 46.00 | GBp 47.43 | GBp 45.24 | 1.14M |
| 2026-09-22 | GBp 46.75 | +1.85% | GBp 46.00 | GBp 46.80 | GBp 46.00 | 716.83K |
| 2026-09-21 | GBp 45.90 | +0.44% | GBp 47.35 | GBp 47.35 | GBp 45.45 | 1.02M |
| 2026-09-18 | GBp 45.70 | -1.93% | GBp 46.80 | GBp 48.95 | GBp 45.00 | 1.81M |
| 2026-09-17 | GBp 46.60 | +1.19% | GBp 46.00 | GBp 48.20 | GBp 45.80 | 1.36M |
| 2026-09-16 | GBp 46.05 | +1.10% | GBp 45.50 | GBp 46.30 | GBp 44.91 | 1.77M |
| 2026-09-15 | GBp 45.55 | -2.25% | GBp 46.80 | GBp 48.85 | GBp 45.20 | 1.37M |
| 2026-09-14 | GBp 46.60 | -2.00% | GBp 47.00 | GBp 48.80 | GBp 46.55 | 794.28K |
| 2026-09-11 | GBp 47.55 | +0.32% | GBp 48.55 | GBp 49.00 | GBp 47.00 | 1.36M |
| 2026-09-10 | GBp 47.40 | -1.15% | GBp 48.20 | GBp 49.50 | GBp 46.89 | 901.98K |
| 2026-09-09 | GBp 47.95 | -0.52% | GBp 47.10 | GBp 48.49 | GBp 47.10 | 1.26M |
| 2026-09-08 | GBp 48.20 | -1.33% | GBp 49.25 | GBp 51.00 | GBp 47.90 | 1.00M |
| 2026-09-07 | GBp 48.85 | -2.69% | GBp 49.90 | GBp 50.70 | GBp 47.10 | 1.17M |
| 2026-09-04 | GBp 50.20 | 0.00% | GBp 51.00 | GBp 51.00 | GBp 49.85 | 1.03M |
| 2026-09-03 | GBp 50.20 | +0.20% | GBp 49.80 | GBp 50.30 | GBp 49.09 | 1.52M |
| 2026-09-02 | GBp 50.10 | -0.99% | GBp 50.10 | GBp 52.40 | GBp 48.62 | 2.86M |
| 2026-09-01 | GBp 50.60 | -3.44% | GBp 51.20 | GBp 51.80 | GBp 50.30 | 1.53M |
| 2026-08-28 | GBp 52.40 | +0.96% | GBp 52.00 | GBp 52.80 | GBp 51.60 | 1.08M |
| 2026-08-27 | GBp 51.90 | +0.97% | GBp 53.70 | GBp 53.70 | GBp 51.20 | 2.59M |
| 2026-08-26 | GBp 51.40 | -0.39% | GBp 51.80 | GBp 52.80 | GBp 51.40 | 782.24K |
| 2026-08-25 | GBp 51.60 | -0.19% | GBp 52.00 | GBp 52.93 | GBp 51.10 | 1.31M |
| 2026-08-24 | GBp 51.70 | -0.58% | GBp 51.10 | GBp 52.50 | GBp 51.10 | 809.36K |
| 2026-08-21 | GBp 52.00 | +0.58% | GBp 51.50 | GBp 53.90 | GBp 51.50 | 1.21M |
| 2026-08-20 | GBp 51.70 | -0.58% | GBp 51.10 | GBp 52.60 | GBp 51.10 | 805.43K |
| 2026-08-19 | GBp 52.00 | -0.19% | GBp 52.00 | GBp 53.80 | GBp 51.50 | 576.59K |
| 2026-08-18 | GBp 52.10 | -0.19% | GBp 54.00 | GBp 54.00 | GBp 51.60 | 623.79K |
| 2026-08-17 | GBp 52.20 | -0.95% | GBp 52.00 | GBp 53.90 | GBp 51.60 | 711.13K |
| 2026-08-14 | GBp 52.70 | +0.76% | GBp 52.00 | GBp 54.00 | GBp 51.20 | 665.57K |
| 2026-08-13 | GBp 52.30 | 0.00% | GBp 52.00 | GBp 53.30 | GBp 51.20 | 1.32M |
| 2026-08-12 | GBp 52.30 | +1.16% | GBp 51.90 | GBp 52.35 | GBp 51.10 | 846.75K |
| 2026-08-11 | GBp 51.70 | -0.96% | GBp 50.20 | GBp 52.90 | GBp 50.20 | 918.61K |
| 2026-08-10 | GBp 52.20 | 0.00% | GBp 52.10 | GBp 52.70 | GBp 50.30 | 792.29K |
| 2026-08-07 | GBp 52.20 | +0.38% | GBp 50.20 | GBp 53.00 | GBp 50.20 | 820.44K |
| 2026-08-06 | GBp 52.00 | 0.00% | GBp 51.60 | GBp 53.00 | GBp 51.10 | 845.97K |
| 2026-08-05 | GBp 52.00 | +2.16% | GBp 50.20 | GBp 52.30 | GBp 50.20 | 548.22K |
| 2026-08-04 | GBp 50.90 | -0.97% | GBp 51.60 | GBp 52.00 | GBp 50.50 | 757.78K |
| 2026-08-03 | GBp 51.40 | +0.78% | GBp 50.20 | GBp 53.20 | GBp 50.20 | 694.78K |
| 2026-07-31 | GBp 51.00 | -1.92% | GBp 54.00 | GBp 54.00 | GBp 51.00 | 1.13M |
| 2026-07-30 | GBp 52.00 | -1.14% | GBp 54.00 | GBp 54.00 | GBp 50.80 | 775.30K |
| 2026-07-29 | GBp 52.60 | +0.77% | GBp 54.00 | GBp 54.00 | GBp 51.76 | 623.66K |
| 2026-07-28 | GBp 52.20 | +0.58% | GBp 54.00 | GBp 54.00 | GBp 50.70 | 1.10M |
| 2026-07-27 | GBp 51.90 | +2.37% | GBp 50.90 | GBp 52.40 | GBp 48.93 | 1.53M |
| 2026-07-24 | GBp 50.70 | +2.22% | GBp 49.60 | GBp 51.80 | GBp 49.50 | 1.68M |
| 2026-07-23 | GBp 49.60 | -6.42% | GBp 52.90 | GBp 52.90 | GBp 49.09 | 2.47M |
| 2026-07-22 | GBp 53.00 | +0.19% | GBp 51.60 | GBp 53.80 | GBp 49.70 | 2.54M |
| 2026-07-21 | GBp 52.90 | -4.17% | GBp 55.50 | GBp 56.75 | GBp 52.10 | 5.25M |
| 2026-07-20 | GBp 55.20 | -0.72% | GBp 55.30 | GBp 56.10 | GBp 54.80 | 817.19K |
| 2026-07-17 | GBp 55.60 | -0.36% | GBp 55.30 | GBp 56.50 | GBp 54.88 | 735.67K |
| 2026-07-16 | GBp 55.80 | -0.18% | GBp 55.90 | GBp 56.90 | GBp 53.18 | 1.29M |
| 2026-07-15 | GBp 55.90 | +0.72% | GBp 56.00 | GBp 56.80 | GBp 55.20 | 698.42K |
| 2026-07-14 | GBp 55.50 | -1.07% | GBp 55.00 | GBp 56.30 | GBp 55.00 | 623.60K |
| 2026-07-13 | GBp 56.10 | +3.70% | GBp 54.20 | GBp 56.30 | GBp 54.10 | 1.41M |
| 2026-07-10 | GBp 54.10 | +0.37% | GBp 53.30 | GBp 54.90 | GBp 53.30 | 1.82M |
| 2026-07-09 | GBp 53.90 | -0.19% | GBp 54.00 | GBp 55.80 | GBp 53.20 | 839.96K |
| 2026-07-08 | GBp 54.00 | -1.82% | GBp 55.40 | GBp 55.40 | GBp 52.90 | 1.45M |
| 2026-07-07 | GBp 55.00 | +3.19% | GBp 54.10 | GBp 55.40 | GBp 53.90 | 1.25M |
| 2026-07-06 | GBp 53.30 | +0.57% | GBp 53.50 | GBp 55.00 | GBp 53.00 | 1.95M |
| 2026-07-03 | GBp 53.00 | +1.53% | GBp 53.00 | GBp 53.80 | GBp 51.79 | 3.96M |
| 2026-07-02 | GBp 52.20 | +0.97% | GBp 52.00 | GBp 52.70 | GBp 51.10 | 1.12M |
| 2026-07-01 | GBp 51.70 | +1.57% | GBp 50.00 | GBp 51.80 | GBp 50.00 | 1.18M |
| 2026-06-30 | GBp 50.90 | +1.39% | GBp 49.75 | GBp 51.60 | GBp 49.60 | 951.86K |
| 2026-06-29 | GBp 50.20 | +0.20% | GBp 51.00 | GBp 52.00 | GBp 49.10 | 9.10M |
| 2026-06-26 | GBp 50.10 | -1.57% | GBp 50.00 | GBp 51.10 | GBp 49.20 | 1.42M |
| 2026-06-25 | GBp 50.90 | -0.59% | GBp 49.20 | GBp 52.30 | GBp 49.20 | 1.73M |
| 2026-06-24 | GBp 51.20 | +4.49% | GBp 48.90 | GBp 51.20 | GBp 48.40 | 1.93M |
| 2026-06-23 | GBp 49.00 | +1.03% | GBp 50.40 | GBp 50.40 | GBp 47.85 | 477.24K |
| 2026-06-22 | GBp 48.50 | +0.83% | GBp 48.10 | GBp 48.90 | GBp 47.13 | 1.31M |
| 2026-06-19 | GBp 48.10 | -2.24% | GBp 51.50 | GBp 51.50 | GBp 48.10 | 1.08M |
| 2026-06-18 | GBp 49.20 | +1.44% | GBp 48.00 | GBp 49.35 | GBp 47.80 | 1.16M |
| 2026-06-17 | GBp 48.50 | -1.12% | GBp 51.00 | GBp 51.00 | GBp 47.60 | 1.14M |
| 2026-06-16 | GBp 49.05 | -0.61% | GBp 51.30 | GBp 51.60 | GBp 48.28 | 1.39M |
| 2026-06-15 | GBp 49.35 | +1.44% | GBp 48.50 | GBp 51.50 | GBp 47.50 | 14.56M |
| 2026-06-12 | GBp 48.65 | +3.95% | GBp 44.65 | GBp 49.40 | GBp 44.65 | 3.75M |
| 2026-06-11 | GBp 46.80 | +0.97% | GBp 45.40 | GBp 47.40 | GBp 45.40 | 2.02M |
| 2026-06-10 | GBp 46.35 | +2.43% | GBp 47.40 | GBp 47.45 | GBp 44.85 | 1.31M |
| 2026-06-09 | GBp 45.25 | +0.33% | GBp 45.00 | GBp 46.25 | GBp 44.15 | 1.29M |
| 2026-06-08 | GBp 45.10 | -1.64% | GBp 47.95 | GBp 47.95 | GBp 44.65 | 1.35M |
| 2026-06-05 | GBp 45.85 | +0.11% | GBp 47.80 | GBp 47.80 | GBp 45.50 | 599.76K |
| 2026-06-04 | GBp 45.80 | +0.55% | GBp 45.25 | GBp 47.50 | GBp 45.25 | 907.17K |
| 2026-06-03 | GBp 45.55 | -2.46% | GBp 46.50 | GBp 46.70 | GBp 45.30 | 889.02K |
| 2026-06-02 | GBp 46.70 | 0.00% | GBp 47.00 | GBp 48.20 | GBp 46.15 | 908.65K |
| 2026-06-01 | GBp 46.70 | -2.71% | GBp 50.00 | GBp 50.00 | GBp 46.35 | 2.52M |
| 2026-05-29 | GBp 48.00 | +0.31% | GBp 45.85 | GBp 49.10 | GBp 45.85 | 1.08M |
| 2026-05-28 | GBp 47.85 | -1.64% | GBp 46.35 | GBp 48.70 | GBp 46.35 | 1.21M |