Marston's PLC MARS
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 45,77-0,23 (-%0,49)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 45,77 | -%0,49 | GBp 46,13 | GBp 48,00 | GBp 44,75 | 389,89K |
| 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 |