Marston's (MARS) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marston's

Date Open High Low Close* Volume
07/02/2024 30.50p 32.15p 30.50p 31.80p 700898
06/02/2024 31.00p 31.80p 30.25p 31.50p 1311784
05/02/2024 32.80p 32.90p 30.20p 30.50p 647543
02/02/2024 31.25p 32.60p 31.25p 32.00p 832542
01/02/2024 31.25p 32.35p 31.25p 31.35p 608065
31/01/2024 32.30p 32.45p 31.30p 31.50p 602802
30/01/2024 31.85p 32.05p 31.30p 31.85p 528866
29/01/2024 31.55p 32.75p 31.00p 31.80p 980075
26/01/2024 31.55p 32.90p 31.55p 32.50p 1268862
25/01/2024 32.00p 33.90p 31.85p 31.95p 1027431
24/01/2024 33.00p 33.50p 32.10p 32.85p 747713
23/01/2024 34.85p 34.95p 32.43p 32.80p 2266024
22/01/2024 33.30p 34.35p 33.30p 33.30p 1810775
19/01/2024 32.90p 34.50p 32.90p 33.30p 3318621
18/01/2024 33.55p 34.40p 32.75p 33.15p 2861418
17/01/2024 33.30p 34.35p 32.00p 32.90p 1014690
16/01/2024 33.90p 34.17p 32.75p 33.45p 682952
15/01/2024 34.25p 35.05p 33.45p 33.65p 416461
12/01/2024 34.20p 34.92p 33.50p 34.10p 333999
11/01/2024 34.05p 35.85p 33.70p 34.00p 1894248
10/01/2024 35.00p 35.90p 34.25p 34.90p 1881462
09/01/2024 34.50p 35.90p 33.61p 35.40p 2307377
08/01/2024 33.30p 34.40p 33.05p 34.25p 443824
05/01/2024 33.70p 34.25p 32.75p 33.95p 342952
04/01/2024 33.35p 34.75p 32.60p 33.85p 9431419
03/01/2024 34.55p 34.85p 32.65p 33.40p 761062
02/01/2024 33.55p 34.90p 33.08p 33.70p 496518
29/12/2023 34.45p 34.90p 32.65p 33.80p 349006
28/12/2023 33.85p 34.70p 32.95p 33.40p 816344
27/12/2023 34.65p 34.65p 32.60p 33.90p 492933
22/12/2023 33.50p 34.65p 32.60p 34.30p 1077610
21/12/2023 33.45p 34.65p 32.83p 33.45p 744958
20/12/2023 33.50p 34.65p 33.25p 34.60p 1978527
19/12/2023 34.55p 34.55p 32.10p 32.45p 2516100
18/12/2023 32.00p 34.55p 30.25p 33.80p 2148666
15/12/2023 29.40p 33.00p 29.40p 31.70p 5013200
14/12/2023 29.50p 30.70p 28.05p 30.10p 3631453
13/12/2023 28.80p 29.95p 28.15p 28.25p 1518739
12/12/2023 29.30p 30.60p 28.43p 29.30p 1529093
11/12/2023 29.40p 30.60p 29.10p 29.45p 832460
08/12/2023 28.00p 30.40p 27.95p 29.85p 3184304
07/12/2023 29.30p 29.85p 28.05p 28.70p 1807115
06/12/2023 29.25p 30.45p 29.20p 29.70p 1063898
05/12/2023 30.20p 31.90p 29.10p 29.75p 2320960
04/12/2023 30.90p 31.65p 29.93p 30.95p 1160154
01/12/2023 30.00p 31.00p 29.25p 30.30p 1370278
30/11/2023 32.30p 32.50p 29.85p 29.85p 2039949
29/11/2023 32.30p 32.75p 31.70p 31.80p 458270
28/11/2023 32.40p 32.70p 31.50p 32.20p 546051
27/11/2023 32.80p 33.95p 31.90p 32.25p 833397
24/11/2023 33.15p 33.35p 32.60p 32.75p 439552
23/11/2023 33.45p 34.35p 32.65p 32.90p 1046570
22/11/2023 33.80p 34.50p 33.45p 33.80p 1463816
21/11/2023 34.10p 34.90p 33.05p 33.30p 1115719
20/11/2023 32.85p 34.30p 32.70p 34.00p 2066894
17/11/2023 31.65p 33.40p 31.50p 32.65p 6990294
16/11/2023 32.00p 33.75p 29.50p 32.50p 2434072
15/11/2023 30.50p 32.10p 29.40p 30.55p 2100207
14/11/2023 28.00p 31.00p 28.00p 30.55p 1416285
13/11/2023 27.80p 29.90p 27.80p 28.55p 551757
10/11/2023 29.00p 31.55p 28.18p 29.10p 1007115
09/11/2023 29.95p 31.60p 29.15p 29.75p 270758
08/11/2023 29.95p 30.25p 29.05p 29.75p 342754
07/11/2023 30.30p 30.95p 29.70p 29.95p 488119
06/11/2023 30.10p 31.90p 30.10p 30.90p 809169
03/11/2023 29.75p 31.95p 29.55p 31.40p 1363425
02/11/2023 29.00p 31.10p 29.00p 30.50p 1030787
01/11/2023 28.60p 30.15p 28.22p 30.10p 774952
31/10/2023 29.05p 29.70p 28.55p 29.00p 606309
30/10/2023 29.00p 29.70p 27.50p 28.50p 833481
27/10/2023 29.00p 29.00p 27.60p 28.05p 730315
26/10/2023 28.55p 29.70p 28.10p 28.50p 474149
25/10/2023 28.90p 29.70p 28.50p 28.80p 766529
24/10/2023 28.50p 29.50p 28.40p 28.50p 720368
23/10/2023 27.00p 29.45p 27.00p 28.70p 884368
20/10/2023 27.00p 28.35p 27.00p 28.00p 976873
19/10/2023 29.00p 29.70p 27.80p 28.15p 253603
18/10/2023 29.10p 31.55p 27.88p 28.35p 707175
17/10/2023 29.95p 30.15p 27.45p 29.00p 1007789
16/10/2023 28.70p 29.95p 28.20p 29.15p 477746
13/10/2023 29.30p 29.90p 27.95p 28.40p 714767
12/10/2023 28.20p 29.70p 27.45p 29.10p 1928591
11/10/2023 29.00p 30.90p 27.22p 27.60p 2435106
10/10/2023 27.95p 29.70p 27.95p 28.85p 1372930
09/10/2023 28.00p 28.85p 27.67p 27.95p 1292188
06/10/2023 29.40p 30.00p 27.10p 27.90p 1242231
05/10/2023 27.65p 29.30p 27.53p 28.80p 1135747
04/10/2023 28.05p 29.95p 27.00p 28.15p 1395968
03/10/2023 29.20p 30.00p 27.85p 28.00p 1847084
02/10/2023 30.35p 32.05p 29.60p 29.75p 872597
29/09/2023 31.00p 31.50p 30.00p 30.40p 885505
28/09/2023 30.20p 31.60p 30.00p 30.15p 472971
27/09/2023 30.95p 32.45p 29.90p 30.10p 966900
26/09/2023 31.20p 32.50p 29.90p 30.35p 918989
25/09/2023 31.25p 32.75p 30.10p 30.55p 844420
22/09/2023 31.60p 32.75p 30.60p 31.40p 1052214
21/09/2023 29.80p 32.35p 29.80p 32.30p 1082218
20/09/2023 30.50p 31.33p 29.25p 31.05p 963475
19/09/2023 29.10p 31.50p 28.63p 30.05p 1373185
18/09/2023 29.85p 31.05p 28.95p 29.60p 966434
15/09/2023 29.00p 31.25p 29.00p 29.65p 1191138
14/09/2023 30.60p 31.85p 29.70p 30.40p 1059208
13/09/2023 30.95p 31.85p 29.79p 30.30p 450103
12/09/2023 31.45p 31.85p 30.00p 30.35p 505196
11/09/2023 31.65p 31.80p 30.77p 30.80p 509221
08/09/2023 29.80p 31.50p 29.10p 30.90p 700831
07/09/2023 30.70p 31.85p 29.60p 30.10p 668597
06/09/2023 31.10p 31.80p 30.15p 30.20p 1109804
05/09/2023 31.75p 33.65p 31.05p 31.20p 305689
04/09/2023 31.15p 32.05p 31.00p 31.15p 902101
01/09/2023 32.05p 32.30p 30.70p 31.15p 522528
31/08/2023 32.90p 33.65p 31.40p 31.95p 563083
30/08/2023 32.70p 33.47p 32.55p 32.85p 619184
29/08/2023 32.65p 33.10p 31.25p 32.75p 1125178
25/08/2023 32.60p 33.80p 32.57p 33.30p 719372
24/08/2023 33.05p 33.90p 32.37p 33.30p 1231018
23/08/2023 31.40p 33.52p 31.13p 33.30p 1643135
22/08/2023 32.00p 32.37p 31.35p 32.35p 604444
21/08/2023 31.60p 32.80p 31.00p 31.50p 516549
18/08/2023 32.20p 33.08p 31.00p 31.45p 1245022
17/08/2023 32.45p 33.70p 31.05p 32.15p 1368815
16/08/2023 32.75p 33.70p 31.55p 32.05p 429481
15/08/2023 31.80p 32.80p 30.60p 32.25p 1050874
14/08/2023 31.70p 32.05p 30.66p 31.85p 613220
11/08/2023 31.05p 31.76p 30.05p 31.30p 1275276
10/08/2023 31.40p 32.05p 30.10p 31.15p 499134
09/08/2023 30.85p 31.15p 30.40p 31.00p 679250
08/08/2023 30.50p 30.85p 30.00p 30.60p 865900
07/08/2023 30.95p 32.05p 29.60p 31.00p 859672
04/08/2023 30.20p 31.30p 29.90p 31.00p 878625
03/08/2023 30.45p 30.95p 29.82p 30.05p 727037
02/08/2023 31.00p 32.60p 29.85p 30.40p 1420332
01/08/2023 30.65p 32.83p 30.65p 30.80p 1563419
31/07/2023 31.80p 33.25p 31.05p 31.50p 1613938
28/07/2023 32.00p 32.45p 31.15p 31.40p 1386269
27/07/2023 32.50p 33.03p 31.75p 31.85p 1934924
26/07/2023 33.10p 33.71p 31.95p 32.25p 2286944
25/07/2023 32.70p 33.00p 31.65p 31.85p 1161479
24/07/2023 33.85p 33.95p 32.50p 32.85p 704504
21/07/2023 32.20p 33.10p 31.55p 32.75p 1181805
20/07/2023 34.00p 34.00p 31.55p 31.95p 836772
19/07/2023 32.65p 34.06p 32.50p 32.60p 2408574
18/07/2023 31.35p 32.20p 29.75p 32.05p 1075591
17/07/2023 29.65p 31.30p 29.35p 31.20p 1505143
14/07/2023 30.85p 31.35p 30.05p 30.35p 1135889
13/07/2023 30.30p 31.25p 29.70p 30.75p 1051991
12/07/2023 29.00p 30.80p 29.00p 30.35p 2289394
11/07/2023 29.55p 30.60p 29.10p 29.60p 1301700
10/07/2023 31.70p 31.70p 29.45p 29.50p 520920
07/07/2023 31.35p 31.85p 29.35p 30.30p 1135404
06/07/2023 31.00p 31.70p 29.75p 30.05p 1450638
05/07/2023 31.50p 31.80p 30.75p 30.90p 697972
04/07/2023 29.25p 31.70p 29.25p 31.40p 1322679
03/07/2023 29.20p 30.88p 29.20p 30.70p 1832294
30/06/2023 30.30p 30.45p 29.25p 29.40p 1834811
29/06/2023 28.75p 30.97p 28.75p 30.40p 2793343
28/06/2023 27.50p 28.85p 26.91p 28.40p 2183776
27/06/2023 28.50p 28.75p 26.80p 27.45p 1421647
26/06/2023 27.95p 29.15p 26.90p 27.25p 3478258
23/06/2023 28.70p 30.05p 27.70p 27.90p 3230325
22/06/2023 28.65p 29.25p 28.25p 28.80p 3193594
21/06/2023 29.50p 30.90p 28.90p 29.05p 1510802
20/06/2023 30.05p 32.15p 29.25p 29.55p 1205891
19/06/2023 30.05p 30.55p 29.65p 29.80p 1502029
16/06/2023 30.55p 32.15p 29.80p 30.25p 2090707
15/06/2023 30.90p 31.23p 30.40p 30.50p 882242
14/06/2023 30.70p 31.45p 29.91p 31.00p 1328011
13/06/2023 30.50p 31.30p 29.95p 30.80p 1018941
12/06/2023 30.80p 32.00p 29.80p 30.05p 1027684
09/06/2023 30.20p 30.81p 29.69p 29.75p 1712608
08/06/2023 30.25p 31.13p 29.95p 30.20p 1269709
07/06/2023 30.55p 31.05p 30.10p 30.10p 1352353
06/06/2023 30.80p 31.20p 30.20p 30.65p 1990414
05/06/2023 31.00p 31.55p 29.65p 30.85p 1944114
02/06/2023 30.60p 31.75p 29.50p 30.50p 2167961
01/06/2023 31.65p 32.10p 29.98p 30.45p 2333511
31/05/2023 31.70p 32.70p 31.05p 31.60p 2911140
30/05/2023 32.25p 32.90p 31.10p 32.00p 1115573
26/05/2023 32.75p 33.15p 32.20p 32.30p 1314794
25/05/2023 33.05p 33.85p 32.55p 32.65p 2431188
24/05/2023 33.70p 34.40p 33.05p 33.05p 2056116
23/05/2023 35.25p 35.25p 33.55p 33.70p 3065517
22/05/2023 33.50p 34.35p 33.15p 33.65p 1277123
19/05/2023 34.50p 35.85p 33.68p 33.75p 2211992
18/05/2023 35.00p 36.20p 34.00p 34.15p 1398998
17/05/2023 34.70p 36.10p 34.00p 35.15p 1563624
16/05/2023 38.00p 39.35p 34.00p 34.80p 5923726
15/05/2023 36.95p 38.05p 36.15p 37.15p 1424125
12/05/2023 36.90p 38.45p 35.70p 36.50p 1250837
11/05/2023 36.50p 37.10p 35.84p 36.55p 1411878
10/05/2023 36.15p 38.10p 36.15p 37.10p 2178967
09/05/2023 34.75p 36.73p 33.65p 36.35p 1587378
05/05/2023 34.95p 35.65p 34.55p 35.60p 1108900
04/05/2023 35.00p 35.70p 34.75p 34.85p 756735
03/05/2023 35.05p 35.80p 34.75p 35.15p 793129
02/05/2023 33.15p 35.96p 33.15p 34.95p 2396996
28/04/2023 33.40p 35.15p 32.00p 34.80p 2192996
27/04/2023 33.55p 35.85p 32.25p 33.40p 2842494
26/04/2023 34.00p 35.50p 32.85p 33.05p 1348579
25/04/2023 33.10p 33.85p 32.85p 33.40p 1430998

*Close Price adjusted for both dividends and splits