Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
24/04/2023 33.80p 36.10p 33.45p 33.45p 531776
21/04/2023 33.70p 35.05p 33.48p 34.35p 1133025
20/04/2023 33.50p 36.10p 33.50p 34.55p 938714
19/04/2023 35.55p 36.10p 33.10p 35.00p 824077
18/04/2023 35.05p 36.10p 33.50p 34.70p 1659827
17/04/2023 36.15p 36.15p 34.17p 34.90p 1298663
14/04/2023 35.80p 36.10p 33.40p 35.10p 868820
13/04/2023 33.15p 34.95p 32.95p 34.95p 1528124
12/04/2023 34.10p 35.45p 33.69p 33.90p 2218551
11/04/2023 35.85p 36.00p 33.30p 34.90p 1025540
06/04/2023 34.70p 35.17p 33.45p 35.00p 1703212
05/04/2023 33.15p 34.63p 33.15p 34.30p 2246863
04/04/2023 35.65p 35.75p 33.25p 33.60p 2968867
03/04/2023 37.00p 37.00p 35.30p 35.50p 1399879
31/03/2023 37.50p 38.46p 35.70p 35.86p 2172246
30/03/2023 35.12p 36.38p 35.12p 35.62p 1530274
29/03/2023 34.32p 36.24p 33.74p 34.56p 916452
28/03/2023 34.68p 34.96p 33.48p 34.14p 1617710
27/03/2023 34.66p 36.86p 34.66p 34.92p 1183870
24/03/2023 36.50p 37.22p 34.74p 35.22p 1618336
23/03/2023 35.74p 37.63p 35.46p 35.94p 1331739
22/03/2023 36.92p 38.44p 35.64p 36.54p 978889
21/03/2023 37.94p 37.94p 36.72p 36.76p 989323
20/03/2023 36.20p 39.28p 35.60p 36.30p 1742244
17/03/2023 36.02p 39.62p 36.02p 36.24p 22285280
16/03/2023 37.76p 38.78p 36.72p 37.78p 1525421
15/03/2023 37.74p 39.34p 36.48p 36.78p 2466748
14/03/2023 38.10p 39.03p 37.22p 38.14p 944080
13/03/2023 38.52p 38.68p 36.92p 38.28p 1731935
10/03/2023 38.78p 39.50p 38.20p 38.54p 1553180
09/03/2023 38.30p 40.26p 38.30p 39.90p 894550
08/03/2023 40.28p 41.86p 38.72p 39.72p 1304972
07/03/2023 41.02p 41.90p 40.04p 40.74p 1299248
06/03/2023 39.50p 41.16p 39.50p 41.16p 2016338
03/03/2023 37.72p 40.28p 37.72p 39.76p 1670620
02/03/2023 39.48p 40.24p 38.13p 39.60p 1237487
01/03/2023 39.10p 40.28p 38.17p 38.70p 1139482
28/02/2023 37.44p 39.82p 37.44p 39.08p 1438137
27/02/2023 37.10p 39.56p 37.10p 39.22p 1836381
24/02/2023 37.00p 39.22p 37.00p 37.66p 1070300
23/02/2023 39.00p 39.54p 37.72p 37.92p 905698
22/02/2023 36.38p 39.31p 36.38p 38.50p 1881240
21/02/2023 39.02p 39.42p 36.66p 37.94p 2153615
20/02/2023 39.20p 40.97p 37.46p 38.96p 4091744
17/02/2023 42.10p 42.26p 39.28p 40.00p 827462
16/02/2023 40.04p 41.06p 39.29p 40.34p 2710697
15/02/2023 40.20p 43.12p 39.52p 40.06p 1062972
14/02/2023 42.20p 43.88p 39.84p 40.42p 541547
13/02/2023 41.88p 42.88p 40.34p 41.50p 701499
10/02/2023 44.00p 44.00p 40.74p 41.50p 941720
09/02/2023 45.02p 45.02p 41.44p 42.40p 868020
08/02/2023 43.22p 44.76p 43.02p 43.02p 1121556
07/02/2023 44.22p 44.81p 42.70p 42.96p 1336228
06/02/2023 44.34p 44.96p 43.05p 44.02p 734181
03/02/2023 45.40p 45.46p 42.48p 44.36p 530624
02/02/2023 44.14p 45.30p 42.76p 44.22p 951111
01/02/2023 42.80p 45.26p 42.80p 43.30p 854662
31/01/2023 41.34p 43.90p 41.34p 43.68p 790596
30/01/2023 41.60p 43.94p 41.40p 42.36p 908980
27/01/2023 44.00p 45.46p 42.67p 42.94p 645350
26/01/2023 45.68p 45.68p 42.32p 43.70p 1169029
25/01/2023 43.36p 44.70p 41.75p 44.28p 1480109
24/01/2023 42.42p 44.95p 40.58p 43.36p 2912322
23/01/2023 41.02p 42.92p 40.22p 40.86p 765903
20/01/2023 38.68p 41.56p 38.68p 40.92p 1135002
19/01/2023 40.42p 42.18p 40.32p 40.52p 567870
18/01/2023 39.08p 42.12p 39.08p 41.48p 1491572
17/01/2023 44.10p 44.10p 40.00p 40.18p 1524320
16/01/2023 42.96p 43.50p 42.10p 42.10p 765100
13/01/2023 42.68p 43.30p 41.53p 42.96p 1593096
12/01/2023 42.50p 42.98p 41.47p 42.06p 1005238
11/01/2023 42.20p 42.40p 40.94p 41.94p 829758
10/01/2023 41.30p 41.94p 40.29p 41.50p 926475
09/01/2023 42.00p 42.00p 40.16p 41.34p 933155
06/01/2023 42.00p 42.00p 39.54p 40.78p 528443
05/01/2023 38.00p 41.98p 38.00p 41.26p 2182941
04/01/2023 40.60p 40.60p 38.12p 39.78p 1233800
03/01/2023 40.00p 40.45p 38.46p 39.26p 1521227
30/12/2022 39.30p 40.54p 38.57p 39.58p 610476
29/12/2022 38.46p 39.32p 36.80p 39.32p 1980208
28/12/2022 37.00p 38.68p 36.38p 38.50p 1614836
23/12/2022 36.12p 38.14p 36.12p 37.66p 263996
22/12/2022 39.00p 39.53p 37.40p 37.84p 643386
21/12/2022 38.52p 38.62p 37.37p 38.22p 437518
20/12/2022 37.32p 38.84p 36.52p 37.58p 472819
19/12/2022 36.42p 38.94p 36.42p 37.36p 568995

*Close Price adjusted for both dividends and splits