Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/09/2021 77.00p 80.50p 76.80p 79.80p 2460242
23/09/2021 77.00p 80.00p 77.00p 78.05p 1539253
22/09/2021 75.50p 79.42p 75.50p 78.35p 1050378
21/09/2021 79.10p 80.30p 75.15p 77.65p 975170
20/09/2021 80.00p 80.00p 75.50p 78.50p 1822133
17/09/2021 75.50p 79.40p 75.50p 78.45p 2790298
16/09/2021 78.85p 80.25p 76.75p 77.50p 1229612
15/09/2021 81.70p 83.30p 77.81p 78.45p 1367967
14/09/2021 78.90p 83.52p 78.90p 80.30p 1215680
13/09/2021 81.00p 82.80p 79.70p 82.80p 1814433
10/09/2021 83.70p 83.70p 79.70p 80.70p 958264
09/09/2021 81.20p 83.65p 78.40p 81.15p 1179915
08/09/2021 82.25p 83.06p 80.04p 80.40p 1234206
07/09/2021 82.80p 85.50p 81.54p 82.25p 1283011
06/09/2021 87.50p 87.50p 82.95p 84.35p 724011
03/09/2021 86.30p 86.90p 83.55p 84.50p 1151450
02/09/2021 86.10p 87.35p 83.05p 85.85p 814780
01/09/2021 85.65p 88.45p 85.65p 87.00p 2607986
31/08/2021 85.00p 86.45p 84.00p 86.35p 1892702
30/08/2021 86.20p 86.20p 84.25p 85.45p 999356
27/08/2021 86.20p 86.20p 84.25p 85.45p 999356
26/08/2021 84.50p 86.15p 83.55p 85.45p 739744
25/08/2021 85.20p 85.85p 82.50p 85.05p 3311996
24/08/2021 81.95p 85.20p 80.55p 85.20p 1050057
23/08/2021 84.90p 84.90p 81.86p 82.40p 1595519
20/08/2021 84.50p 84.50p 81.05p 82.90p 1427332
19/08/2021 82.85p 85.60p 81.35p 83.25p 1175455
18/08/2021 86.10p 86.15p 83.72p 85.75p 1167015
17/08/2021 85.30p 86.85p 82.80p 85.05p 2447363
16/08/2021 84.65p 86.60p 83.00p 85.20p 952531
13/08/2021 85.20p 85.20p 82.67p 85.05p 1273229
12/08/2021 84.70p 86.40p 83.25p 83.90p 1631288
11/08/2021 85.40p 85.55p 82.60p 84.40p 1407942
10/08/2021 84.60p 85.34p 82.90p 84.85p 3539032
09/08/2021 82.25p 84.60p 81.45p 84.30p 1142725
06/08/2021 84.00p 85.95p 81.90p 83.35p 860643
05/08/2021 82.35p 84.25p 80.15p 84.25p 3441625
04/08/2021 83.20p 86.05p 82.10p 82.75p 2347868
03/08/2021 81.00p 85.05p 81.00p 82.25p 2162402
02/08/2021 85.00p 86.65p 82.43p 83.85p 1358881
30/07/2021 87.00p 87.00p 82.34p 83.80p 1196886
29/07/2021 89.80p 89.80p 84.45p 85.50p 950181
28/07/2021 87.20p 89.60p 85.00p 85.75p 2455753
27/07/2021 82.65p 84.45p 81.00p 83.55p 1382243
26/07/2021 80.25p 83.75p 79.05p 82.60p 1410532
23/07/2021 82.50p 84.40p 81.20p 81.70p 1516137
22/07/2021 80.00p 85.80p 80.00p 81.15p 1793453
21/07/2021 80.00p 84.05p 80.00p 83.40p 2030939
20/07/2021 80.75p 80.75p 77.35p 79.95p 4703573
19/07/2021 79.90p 80.73p 76.86p 78.20p 4954425
16/07/2021 79.30p 82.75p 78.80p 81.50p 6141051
15/07/2021 78.25p 79.75p 77.10p 79.00p 5526745
14/07/2021 81.35p 82.05p 78.13p 78.85p 8004665
13/07/2021 83.00p 84.45p 81.15p 82.30p 6236594
12/07/2021 86.00p 86.70p 82.20p 83.80p 5579976
09/07/2021 87.35p 88.44p 85.60p 85.60p 3723761
08/07/2021 92.60p 94.60p 86.55p 86.60p 3136016
07/07/2021 94.20p 94.62p 90.30p 90.55p 2062519
06/07/2021 94.70p 95.75p 93.50p 94.35p 2937220
05/07/2021 93.00p 94.40p 92.00p 94.30p 3389046
02/07/2021 91.80p 92.60p 90.90p 92.15p 2878444
01/07/2021 90.00p 91.75p 88.10p 91.40p 2072444
30/06/2021 88.00p 88.60p 86.15p 87.95p 1742499
29/06/2021 92.00p 92.00p 86.60p 87.95p 4149062
28/06/2021 92.00p 93.95p 88.74p 88.80p 2548857
25/06/2021 95.00p 95.00p 90.25p 91.40p 1571711
24/06/2021 95.70p 95.70p 90.70p 91.50p 1990711
23/06/2021 92.95p 94.90p 92.20p 92.80p 2828955
22/06/2021 92.95p 93.60p 90.00p 93.30p 3416261
21/06/2021 89.00p 90.50p 87.06p 90.50p 1996574
18/06/2021 91.55p 92.85p 89.45p 89.45p 6742965
17/06/2021 88.30p 92.35p 88.30p 92.10p 2562270
16/06/2021 89.30p 91.50p 89.30p 91.20p 2766945
15/06/2021 90.00p 91.55p 89.35p 90.30p 2036171
14/06/2021 94.00p 94.00p 89.40p 89.90p 1818568
11/06/2021 92.40p 93.00p 90.10p 91.50p 2637286
10/06/2021 93.05p 93.60p 90.05p 91.00p 3097000
09/06/2021 95.20p 95.20p 92.10p 93.15p 1772405
08/06/2021 94.50p 95.30p 92.55p 94.20p 1447895
07/06/2021 90.00p 95.10p 90.00p 93.20p 957363
04/06/2021 93.30p 95.15p 91.55p 94.35p 1457457
03/06/2021 96.00p 96.00p 91.75p 93.00p 1824073
02/06/2021 97.00p 97.00p 92.35p 94.70p 1551416
01/06/2021 91.80p 95.30p 90.00p 94.70p 1729485
31/05/2021 93.50p 94.05p 91.35p 91.35p 2064374
28/05/2021 93.50p 94.05p 91.35p 91.35p 2064374
27/05/2021 97.25p 97.35p 93.70p 93.70p 2613172
26/05/2021 97.00p 97.80p 95.50p 95.50p 2474062
25/05/2021 97.20p 98.45p 95.07p 97.00p 3020550
24/05/2021 93.20p 97.00p 91.75p 96.25p 2755929
21/05/2021 89.00p 92.60p 89.00p 91.60p 3464141
20/05/2021 93.00p 93.00p 88.05p 91.00p 2459238
19/05/2021 98.00p 98.00p 87.90p 90.25p 4668311
18/05/2021 98.45p 98.45p 94.00p 95.30p 1407732
17/05/2021 99.80p 100.12p 95.95p 95.95p 1791175
14/05/2021 92.50p 100.20p 92.50p 100.00p 2972454
13/05/2021 96.00p 96.72p 92.30p 96.90p 2979772
12/05/2021 97.70p 99.45p 96.00p 96.55p 1333703
11/05/2021 100.00p 100.00p 96.02p 96.95p 1644567
10/05/2021 99.00p 99.85p 97.45p 98.90p 2237701
07/05/2021 98.90p 99.50p 95.90p 97.75p 1414235
06/05/2021 96.60p 98.25p 95.85p 97.05p 1069350
05/05/2021 96.30p 97.95p 95.79p 96.50p 1093148
04/05/2021 97.00p 99.15p 95.70p 95.70p 2280826
03/05/2021 94.50p 98.20p 94.50p 97.00p 1420403
30/04/2021 94.50p 98.20p 94.50p 97.00p 1420403
29/04/2021 96.60p 98.85p 95.75p 96.95p 4045573
28/04/2021 98.75p 99.10p 96.20p 96.60p 867857
27/04/2021 101.60p 101.60p 97.35p 98.00p 994376
26/04/2021 99.00p 99.99p 96.13p 98.45p 1583348
23/04/2021 98.00p 98.20p 94.55p 97.15p 1149598
22/04/2021 95.05p 97.35p 94.50p 95.80p 1136099
21/04/2021 96.70p 96.70p 92.65p 94.35p 1657476
20/04/2021 100.00p 100.00p 92.20p 92.75p 2417471
19/04/2021 96.70p 99.30p 96.39p 97.05p 1450152
16/04/2021 97.00p 98.65p 96.10p 96.50p 1296331
15/04/2021 98.00p 100.00p 95.85p 96.90p 1384293
14/04/2021 96.00p 97.95p 95.20p 97.30p 2280281
13/04/2021 97.45p 98.14p 94.60p 96.65p 2455858
12/04/2021 101.00p 102.30p 95.81p 96.25p 2873728
09/04/2021 103.10p 105.50p 100.15p 100.30p 4370851
08/04/2021 102.10p 103.90p 99.25p 100.00p 2013912
07/04/2021 102.00p 103.30p 99.85p 101.20p 3003393
06/04/2021 100.60p 104.21p 98.73p 99.30p 4052194
02/04/2021 97.70p 101.00p 97.40p 98.80p 1806292
01/04/2021 97.70p 101.00p 97.40p 98.80p 1806292
31/03/2021 100.00p 100.40p 98.00p 98.30p 2473724
30/03/2021 99.00p 100.70p 97.05p 98.35p 1804060
29/03/2021 100.50p 101.40p 98.00p 99.00p 1869381
26/03/2021 97.15p 100.50p 96.05p 99.55p 3736058
25/03/2021 98.20p 98.20p 94.75p 96.25p 2419607
24/03/2021 94.40p 99.40p 93.75p 98.20p 2369971
23/03/2021 97.00p 97.25p 93.75p 96.30p 1880365
22/03/2021 96.90p 96.90p 91.75p 94.05p 2431836
19/03/2021 95.00p 96.85p 92.80p 92.80p 3978966
18/03/2021 95.80p 98.12p 95.15p 96.85p 1777581
17/03/2021 97.35p 99.10p 95.55p 96.40p 2060734
16/03/2021 99.70p 100.30p 97.25p 98.60p 1992763
15/03/2021 95.65p 99.65p 95.65p 97.95p 2921433
12/03/2021 95.65p 97.50p 95.55p 95.65p 1385926
11/03/2021 98.60p 98.60p 94.55p 95.85p 2092256
10/03/2021 99.00p 99.00p 94.15p 95.90p 1844712
09/03/2021 97.70p 99.45p 95.85p 98.10p 1644422
08/03/2021 102.00p 102.70p 95.90p 98.45p 2687327
05/03/2021 100.80p 100.90p 96.95p 97.75p 2454892
04/03/2021 101.80p 101.80p 95.35p 100.40p 3140485
03/03/2021 96.00p 100.90p 96.00p 98.50p 4713992
02/03/2021 100.00p 100.00p 95.35p 95.50p 2110175
01/03/2021 96.55p 101.30p 96.40p 97.75p 3217218
26/02/2021 96.00p 97.05p 91.35p 95.65p 2828204
25/02/2021 95.40p 99.30p 94.50p 96.20p 3411977
24/02/2021 93.15p 97.80p 93.15p 94.75p 2079600
23/02/2021 95.80p 97.87p 92.25p 96.00p 5425694
22/02/2021 90.80p 95.55p 86.25p 92.95p 5985022
19/02/2021 90.85p 93.25p 90.20p 90.75p 1753865
18/02/2021 93.50p 93.50p 89.45p 90.40p 1882231
17/02/2021 90.90p 93.95p 89.52p 92.15p 2296221
16/02/2021 97.20p 97.30p 89.85p 91.95p 3213442
15/02/2021 84.60p 96.55p 84.60p 95.00p 5611626
12/02/2021 89.95p 89.95p 83.00p 87.50p 2686585
11/02/2021 86.00p 91.00p 83.40p 86.80p 7506123
10/02/2021 96.55p 101.30p 96.25p 99.35p 2506328
09/02/2021 100.00p 104.20p 98.95p 98.95p 5972081
08/02/2021 100.00p 102.90p 98.30p 99.40p 8192200
05/02/2021 95.00p 103.20p 94.86p 100.20p 10726227
04/02/2021 97.60p 97.60p 93.35p 96.55p 7572549
03/02/2021 88.50p 97.00p 87.10p 94.80p 8781755
02/02/2021 87.50p 92.50p 85.60p 88.15p 9294494
01/02/2021 84.00p 92.00p 81.05p 87.30p 16521727
29/01/2021 73.55p 97.60p 70.54p 82.30p 28961772
28/01/2021 76.25p 76.60p 73.70p 74.80p 4557208
27/01/2021 79.15p 79.16p 75.40p 76.40p 2427922
26/01/2021 73.80p 77.80p 73.69p 76.25p 2204715
25/01/2021 80.90p 80.90p 73.70p 75.80p 3554663
22/01/2021 81.70p 81.85p 77.45p 78.50p 2721419
21/01/2021 80.15p 84.18p 80.15p 81.35p 2353796
20/01/2021 80.00p 83.35p 78.80p 82.45p 2363333
19/01/2021 80.85p 83.15p 78.70p 79.35p 3915259
18/01/2021 78.75p 80.00p 77.25p 80.00p 1903340
15/01/2021 78.00p 79.00p 75.50p 78.45p 2008953
14/01/2021 77.50p 78.75p 76.25p 78.75p 2078282
13/01/2021 80.40p 80.80p 76.70p 77.15p 3038423
12/01/2021 80.15p 81.05p 76.95p 79.45p 4049500
11/01/2021 78.95p 81.20p 77.15p 80.00p 4733064
08/01/2021 74.15p 81.80p 72.64p 79.40p 16690961
07/01/2021 74.00p 74.50p 70.00p 74.50p 3643609
06/01/2021 72.55p 75.00p 70.55p 74.10p 4643327
05/01/2021 66.45p 73.95p 65.13p 73.95p 5977408
04/01/2021 75.05p 76.45p 68.65p 69.45p 6870906
31/12/2020 76.75p 76.75p 74.55p 75.60p 2015450
30/12/2020 76.55p 77.50p 74.59p 77.00p 3964517
29/12/2020 76.05p 78.95p 73.05p 74.25p 4695116
28/12/2020 74.80p 78.15p 74.00p 75.55p 3373623
24/12/2020 74.80p 78.15p 74.00p 75.55p 3373623
23/12/2020 71.40p 75.00p 69.25p 74.80p 6608131
22/12/2020 69.00p 70.80p 67.75p 68.90p 2532098
21/12/2020 67.00p 70.92p 63.56p 69.30p 13262573
18/12/2020 74.35p 75.00p 68.80p 74.00p 9613149
17/12/2020 71.30p 75.00p 69.70p 74.30p 6917498
16/12/2020 69.45p 72.45p 69.40p 71.55p 4695536

*Close Price adjusted for both dividends and splits