Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/12/2022 38.22p 39.38p 36.48p 37.30p 1619049
15/12/2022 38.76p 39.40p 37.54p 38.48p 1164812
14/12/2022 38.06p 39.14p 37.27p 38.86p 1990302
13/12/2022 38.68p 39.36p 37.83p 38.74p 1188204
12/12/2022 38.32p 40.40p 37.24p 38.10p 1634842
09/12/2022 40.58p 40.58p 38.70p 39.40p 1180283
08/12/2022 40.58p 40.58p 38.74p 39.42p 1634037
07/12/2022 40.00p 40.22p 38.68p 38.98p 2121163
06/12/2022 40.42p 40.42p 38.20p 38.20p 2281277
05/12/2022 38.00p 41.08p 38.00p 38.70p 1187588
02/12/2022 39.68p 40.44p 38.38p 38.90p 1359144
01/12/2022 39.28p 39.72p 38.22p 38.62p 2447965
30/11/2022 41.00p 41.75p 37.50p 37.50p 24969724
29/11/2022 40.00p 42.00p 40.00p 41.00p 1728159
28/11/2022 38.40p 40.60p 38.40p 40.60p 1470008
25/11/2022 39.28p 40.36p 38.88p 40.22p 929312
24/11/2022 37.00p 40.12p 37.00p 39.84p 1017652
23/11/2022 36.50p 38.60p 36.50p 38.54p 1064754
22/11/2022 38.40p 38.40p 36.38p 38.14p 2300183
21/11/2022 37.98p 38.08p 36.70p 37.12p 1497010
18/11/2022 37.24p 38.36p 36.54p 37.32p 1159869
17/11/2022 38.88p 38.88p 36.46p 37.20p 1051559
16/11/2022 39.00p 40.94p 35.45p 37.30p 4379331
15/11/2022 40.78p 40.78p 37.94p 39.00p 3080822
14/11/2022 39.00p 39.74p 37.60p 39.64p 2688948
11/11/2022 38.58p 38.94p 36.70p 37.98p 2722113
10/11/2022 35.74p 38.26p 35.32p 37.00p 2598271
09/11/2022 38.00p 38.00p 35.44p 35.44p 1356175
08/11/2022 37.74p 38.60p 36.02p 37.46p 1073831
07/11/2022 34.52p 37.65p 34.52p 37.00p 1252264
04/11/2022 37.00p 37.00p 34.98p 36.24p 1036462
03/11/2022 35.00p 37.96p 34.93p 35.86p 846322
02/11/2022 38.66p 38.94p 35.87p 36.24p 751116
01/11/2022 36.72p 37.80p 35.18p 37.00p 1473196
31/10/2022 35.02p 36.38p 34.72p 35.06p 850143
28/10/2022 36.16p 38.90p 34.72p 35.06p 953131
27/10/2022 36.20p 37.00p 35.65p 36.00p 1573638
26/10/2022 34.00p 36.48p 34.00p 36.00p 1698832
25/10/2022 34.02p 36.70p 34.02p 34.52p 1025053
24/10/2022 34.24p 35.34p 33.68p 34.20p 801590
21/10/2022 34.50p 35.74p 33.38p 33.70p 927357
20/10/2022 34.50p 35.74p 33.70p 34.48p 1025614
19/10/2022 34.38p 37.62p 34.22p 34.50p 1225668
18/10/2022 33.80p 36.98p 33.80p 35.80p 2168033
17/10/2022 34.04p 36.74p 33.89p 35.42p 1744755
14/10/2022 35.00p 38.34p 34.70p 35.36p 1320148
13/10/2022 34.78p 36.70p 34.07p 35.66p 1662842
12/10/2022 36.18p 37.72p 34.93p 36.50p 1424999
11/10/2022 36.34p 38.42p 35.90p 37.98p 1663305
10/10/2022 36.12p 37.24p 34.72p 35.90p 1694486
07/10/2022 35.64p 36.58p 34.04p 36.14p 1348480
06/10/2022 35.10p 37.26p 34.00p 34.38p 878602
05/10/2022 36.76p 37.56p 34.78p 35.68p 759163
04/10/2022 37.00p 37.24p 35.32p 35.62p 1464822
03/10/2022 34.08p 35.94p 33.66p 35.40p 1335079
30/09/2022 34.56p 37.35p 34.56p 35.64p 3157731
29/09/2022 36.40p 39.28p 34.26p 34.42p 2364057
28/09/2022 36.00p 37.44p 35.06p 37.02p 1719001
27/09/2022 38.06p 41.86p 36.77p 37.28p 914401
26/09/2022 39.42p 40.70p 38.02p 39.62p 1246358
23/09/2022 40.98p 44.02p 38.16p 39.58p 2414568
22/09/2022 41.96p 45.28p 38.14p 42.04p 799470
21/09/2022 39.20p 42.59p 39.20p 41.82p 637252
20/09/2022 43.24p 46.74p 39.88p 41.14p 750506
16/09/2022 40.20p 43.78p 40.20p 42.30p 1228898
15/09/2022 43.08p 43.66p 41.77p 42.08p 517492
14/09/2022 41.54p 44.54p 41.52p 42.58p 481982
13/09/2022 44.26p 47.88p 43.42p 43.46p 717749
12/09/2022 43.20p 50.40p 41.94p 45.40p 1400971
09/09/2022 43.10p 46.64p 43.10p 46.14p 842096
08/09/2022 42.88p 45.62p 41.18p 45.24p 1238917
07/09/2022 42.94p 43.76p 39.38p 41.56p 779559
06/09/2022 39.72p 43.10p 37.42p 41.46p 2236755
05/09/2022 38.30p 39.58p 36.94p 39.50p 1068747
02/09/2022 36.60p 39.06p 36.20p 38.80p 1239914
01/09/2022 36.14p 36.88p 35.04p 36.32p 1029327
31/08/2022 36.02p 36.74p 34.71p 36.36p 1269462
30/08/2022 36.62p 38.03p 34.80p 36.04p 1878798
29/08/2022 37.10p 40.76p 36.33p 36.66p 2536088
26/08/2022 37.10p 40.76p 36.33p 36.66p 2536088
25/08/2022 39.00p 40.80p 37.50p 37.50p 973146
24/08/2022 39.02p 41.14p 37.06p 38.58p 1287361
23/08/2022 40.78p 42.40p 38.50p 39.12p 1467351
22/08/2022 42.00p 42.42p 39.12p 40.60p 1208445
19/08/2022 43.50p 45.48p 41.16p 41.30p 1906061
18/08/2022 44.16p 44.84p 43.50p 43.90p 606336
17/08/2022 48.00p 48.00p 43.83p 44.06p 859725
16/08/2022 47.52p 49.20p 45.06p 46.56p 501086
15/08/2022 50.50p 50.50p 46.44p 47.00p 887149
12/08/2022 47.28p 48.98p 46.59p 48.22p 1537053
11/08/2022 46.36p 49.00p 46.36p 47.10p 471879
10/08/2022 45.00p 47.76p 44.68p 47.56p 1050878
09/08/2022 48.00p 48.00p 45.58p 45.76p 524119
08/08/2022 49.00p 49.00p 45.90p 46.90p 1576049
05/08/2022 47.98p 48.07p 44.76p 47.00p 694766
04/08/2022 49.64p 49.64p 46.48p 46.80p 417063
03/08/2022 46.00p 48.84p 46.00p 47.40p 731659
02/08/2022 47.84p 50.35p 47.00p 47.70p 436327
01/08/2022 49.20p 49.46p 48.00p 49.08p 484120
29/07/2022 48.10p 49.24p 46.14p 47.74p 555769
28/07/2022 47.94p 48.84p 47.21p 47.78p 510130
27/07/2022 45.18p 49.08p 44.92p 48.68p 1169423
26/07/2022 45.44p 48.52p 45.44p 47.00p 580599
25/07/2022 46.80p 48.50p 46.70p 47.70p 737491
22/07/2022 46.84p 49.96p 46.40p 46.80p 702883
21/07/2022 50.50p 51.25p 46.64p 46.98p 779933
20/07/2022 47.60p 49.76p 46.50p 47.32p 387666
19/07/2022 46.26p 48.08p 44.74p 47.18p 510258
18/07/2022 47.00p 47.38p 45.54p 46.78p 993273
15/07/2022 47.00p 47.00p 44.26p 45.52p 583930
14/07/2022 47.64p 47.64p 44.82p 45.00p 772352
13/07/2022 49.08p 50.00p 44.48p 45.48p 1045933
12/07/2022 44.94p 47.00p 44.28p 47.00p 950438
11/07/2022 47.08p 47.08p 44.62p 45.64p 931258
08/07/2022 45.24p 46.12p 43.00p 45.50p 2248911
07/07/2022 45.14p 47.78p 44.76p 46.66p 2161074
06/07/2022 47.20p 48.90p 46.14p 46.14p 1265108
05/07/2022 49.12p 49.58p 46.83p 47.00p 895131
04/07/2022 50.00p 52.80p 48.08p 48.94p 640606
01/07/2022 52.00p 52.00p 49.77p 50.45p 672026
30/06/2022 54.00p 54.00p 50.75p 51.50p 1487373
29/06/2022 56.00p 56.00p 52.90p 53.10p 503635
28/06/2022 53.95p 55.70p 53.35p 54.25p 688026
27/06/2022 52.20p 53.30p 51.90p 52.95p 582198
24/06/2022 53.75p 53.75p 49.52p 52.20p 572402
23/06/2022 52.80p 53.30p 51.00p 51.40p 894005
22/06/2022 54.25p 56.38p 52.10p 52.90p 685178
21/06/2022 57.00p 57.00p 53.40p 54.25p 774981
20/06/2022 54.00p 55.80p 52.50p 55.15p 522143
17/06/2022 55.00p 55.60p 53.50p 54.20p 691564
16/06/2022 57.10p 59.50p 53.70p 54.90p 928900
15/06/2022 57.30p 59.65p 56.05p 57.10p 564320
14/06/2022 56.10p 57.15p 55.10p 56.15p 1289993
13/06/2022 56.15p 57.31p 55.34p 56.15p 902365
10/06/2022 56.25p 59.00p 56.25p 58.00p 783538
09/06/2022 58.20p 59.80p 57.45p 58.80p 975048
08/06/2022 57.25p 58.70p 56.27p 58.00p 1781904
07/06/2022 55.00p 56.77p 54.65p 56.20p 1212097
06/06/2022 55.25p 58.00p 54.38p 55.20p 1455538
01/06/2022 55.15p 56.15p 53.60p 54.95p 1809366
31/05/2022 57.75p 59.15p 54.55p 54.55p 3502481
27/05/2022 59.40p 62.35p 58.21p 61.30p 1414811
26/05/2022 60.75p 61.50p 57.52p 61.15p 1729889
25/05/2022 57.05p 59.68p 56.20p 57.55p 1655254
24/05/2022 56.60p 59.11p 56.60p 58.00p 1128846
23/05/2022 56.90p 59.90p 56.85p 59.90p 6353713
20/05/2022 55.95p 61.25p 50.71p 58.55p 2496257
19/05/2022 58.00p 59.05p 54.65p 57.60p 1879828
18/05/2022 61.40p 62.27p 57.48p 58.00p 4437090
17/05/2022 62.20p 63.65p 61.55p 62.50p 822025
16/05/2022 65.50p 65.50p 62.20p 62.50p 925295
13/05/2022 57.50p 63.00p 57.50p 63.00p 1858194
12/05/2022 62.20p 62.35p 60.00p 60.35p 1478629
11/05/2022 66.55p 66.55p 61.85p 61.85p 858503
10/05/2022 64.30p 67.60p 63.15p 63.45p 732504
09/05/2022 69.35p 69.75p 64.15p 64.65p 1111488
06/05/2022 71.00p 71.00p 66.90p 67.65p 1078802
05/05/2022 72.70p 73.20p 68.80p 69.10p 1992543
04/05/2022 72.05p 75.12p 70.10p 71.45p 2080368
03/05/2022 71.30p 77.20p 70.16p 73.10p 1136869
29/04/2022 73.35p 77.95p 72.76p 75.05p 504792
28/04/2022 72.55p 79.60p 72.55p 76.05p 587741
27/04/2022 73.25p 76.65p 72.65p 75.80p 956881
26/04/2022 70.30p 75.06p 70.30p 74.80p 458066
25/04/2022 72.45p 75.45p 70.65p 73.70p 657080
22/04/2022 73.15p 76.05p 73.15p 74.35p 436186
21/04/2022 71.55p 77.50p 71.55p 76.25p 590540
20/04/2022 73.00p 75.55p 72.60p 75.00p 1120122
19/04/2022 77.05p 78.15p 74.35p 74.35p 1475093
18/04/2022 76.75p 79.80p 75.80p 78.10p 1207420
15/04/2022 76.75p 79.80p 75.80p 78.10p 1207420
14/04/2022 76.75p 79.80p 75.80p 78.10p 1207420
13/04/2022 75.70p 77.90p 75.70p 76.90p 689017
12/04/2022 78.20p 78.80p 77.25p 78.05p 574177
11/04/2022 80.00p 80.00p 76.89p 79.00p 843855
08/04/2022 76.00p 80.40p 76.00p 79.50p 1740689
07/04/2022 79.60p 80.00p 77.55p 77.85p 1048424
06/04/2022 83.50p 83.50p 78.20p 78.20p 994725
05/04/2022 80.65p 81.12p 79.35p 79.65p 645482
04/04/2022 79.55p 81.80p 75.40p 80.90p 877131
01/04/2022 77.95p 82.10p 77.95p 81.75p 562617
31/03/2022 83.50p 83.50p 81.25p 81.30p 875343
30/03/2022 83.50p 83.50p 81.50p 82.00p 1028885
29/03/2022 81.75p 83.40p 80.95p 83.40p 1006968
28/03/2022 81.35p 82.35p 80.15p 81.30p 1011047
25/03/2022 80.45p 81.52p 79.28p 81.05p 831521
24/03/2022 78.30p 82.00p 78.30p 81.00p 686918
23/03/2022 84.00p 84.80p 81.54p 82.10p 690991
22/03/2022 78.95p 84.20p 78.95p 83.55p 865462
21/03/2022 79.50p 83.91p 79.50p 82.55p 763650
18/03/2022 84.55p 84.55p 81.30p 82.85p 819456
17/03/2022 82.20p 84.15p 81.10p 83.60p 1598401
16/03/2022 78.00p 81.60p 78.00p 81.05p 1274047
15/03/2022 79.95p 79.95p 76.45p 78.20p 11860958
14/03/2022 78.80p 78.80p 74.42p 76.30p 993125
11/03/2022 71.00p 76.85p 71.00p 75.40p 832731
10/03/2022 76.75p 77.54p 73.52p 74.30p 616353
09/03/2022 73.00p 75.90p 72.21p 75.75p 1400388
08/03/2022 71.00p 71.04p 67.15p 71.00p 1427484
07/03/2022 66.00p 69.92p 63.19p 67.75p 2066367

*Close Price adjusted for both dividends and splits