Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
04/03/2022 71.80p 71.80p 68.11p 68.95p 2006366
03/03/2022 72.00p 74.80p 71.10p 71.80p 1030629
02/03/2022 73.00p 75.33p 72.53p 73.65p 1149503
01/03/2022 78.55p 81.90p 73.70p 73.70p 1211318
28/02/2022 77.80p 79.75p 74.70p 77.95p 1747379
25/02/2022 76.10p 78.97p 75.21p 78.40p 767247
24/02/2022 74.60p 77.50p 73.73p 76.05p 1834302
23/02/2022 78.00p 80.24p 77.65p 78.00p 1040281
22/02/2022 75.25p 79.45p 75.25p 78.50p 1241860
21/02/2022 79.65p 80.63p 78.30p 79.00p 802189
18/02/2022 78.20p 81.80p 78.20p 80.00p 1110888
17/02/2022 80.05p 80.30p 78.74p 78.95p 831279
16/02/2022 81.85p 82.35p 79.30p 80.25p 769963
15/02/2022 79.35p 81.62p 78.04p 81.35p 1006755
14/02/2022 83.00p 83.00p 77.80p 79.50p 1195590
11/02/2022 83.40p 83.75p 81.04p 81.65p 616146
10/02/2022 84.10p 84.75p 82.65p 83.75p 601054
09/02/2022 85.00p 85.00p 82.15p 83.45p 1504386
08/02/2022 80.40p 83.90p 79.81p 82.15p 1256957
07/02/2022 80.25p 82.20p 80.25p 80.80p 1147519
04/02/2022 80.95p 82.96p 79.45p 81.20p 907403
03/02/2022 82.50p 84.40p 80.40p 82.00p 1047469
02/02/2022 80.00p 82.29p 78.90p 81.50p 1453950
01/02/2022 80.55p 82.05p 80.25p 80.60p 937535
31/01/2022 78.60p 80.27p 77.94p 80.25p 876207
28/01/2022 80.50p 81.35p 77.90p 78.85p 1740684
27/01/2022 80.60p 83.98p 79.80p 81.50p 1364812
26/01/2022 80.35p 83.20p 77.10p 81.75p 1246495
25/01/2022 80.00p 82.05p 77.53p 78.90p 1958983
24/01/2022 82.90p 83.58p 78.10p 78.10p 1979683
21/01/2022 82.50p 84.90p 82.40p 83.45p 1352961
20/01/2022 84.25p 85.00p 82.40p 84.75p 1370701
19/01/2022 85.00p 85.00p 79.60p 83.65p 1391856
18/01/2022 80.70p 83.15p 80.70p 82.50p 1906120
17/01/2022 83.25p 84.15p 81.48p 81.95p 896936
14/01/2022 81.95p 84.05p 81.25p 83.25p 1673042
13/01/2022 78.00p 82.75p 76.85p 82.65p 3770433
12/01/2022 76.00p 80.00p 76.00p 80.00p 1676468
10/01/2022 77.60p 79.95p 76.81p 78.00p 844550
07/01/2022 80.00p 80.00p 76.55p 78.50p 858906
06/01/2022 79.10p 80.90p 77.70p 78.85p 1267950
05/01/2022 74.35p 80.35p 74.35p 78.50p 1447863
04/01/2022 78.45p 79.68p 76.80p 78.00p 1909237
03/01/2022 75.75p 77.20p 75.15p 77.00p 618745
31/12/2021 75.75p 77.20p 75.15p 77.00p 618745
30/12/2021 70.70p 76.35p 70.70p 75.75p 920447
29/12/2021 75.00p 76.65p 73.65p 74.45p 1165746
28/12/2021 77.00p 77.00p 74.25p 74.95p 298812
27/12/2021 77.00p 77.00p 74.25p 74.95p 298812
24/12/2021 77.00p 77.00p 74.25p 74.95p 298812
23/12/2021 75.00p 75.21p 73.45p 74.35p 959201
22/12/2021 71.85p 74.35p 70.60p 73.05p 1021384
21/12/2021 69.20p 72.00p 69.05p 72.00p 1313413
20/12/2021 66.10p 69.90p 65.55p 68.65p 2008099
17/12/2021 64.80p 69.60p 64.80p 69.00p 1707743
16/12/2021 68.65p 68.65p 65.05p 66.55p 1377891
15/12/2021 64.00p 67.25p 64.00p 65.65p 1356142
14/12/2021 66.30p 67.70p 64.75p 67.00p 2699417
13/12/2021 66.80p 70.20p 65.45p 66.55p 1996119
10/12/2021 72.95p 72.95p 69.30p 69.30p 1999515
09/12/2021 70.90p 72.80p 69.35p 71.45p 1323688
08/12/2021 72.50p 72.65p 68.05p 72.65p 2916203
07/12/2021 73.25p 73.66p 69.85p 70.05p 1715864
06/12/2021 67.45p 71.95p 67.10p 71.75p 1654291
03/12/2021 68.85p 69.45p 67.00p 67.05p 1009952
02/12/2021 71.50p 71.50p 67.85p 68.40p 1566085
01/12/2021 67.00p 69.55p 64.60p 68.80p 7840909
30/11/2021 73.20p 73.20p 63.75p 65.00p 5013282
29/11/2021 70.00p 72.40p 68.00p 69.55p 1794844
26/11/2021 73.00p 73.00p 67.60p 70.00p 4193941
25/11/2021 74.75p 76.60p 73.89p 76.15p 1114345
24/11/2021 77.50p 77.50p 72.80p 74.10p 1356066
23/11/2021 73.00p 75.70p 73.00p 74.40p 1481100
22/11/2021 73.50p 76.00p 73.35p 74.50p 1539645
19/11/2021 75.00p 77.35p 73.10p 75.10p 2384533
18/11/2021 76.85p 78.30p 75.90p 77.25p 909587
17/11/2021 76.70p 78.40p 76.35p 76.95p 2824039
16/11/2021 80.00p 80.00p 76.75p 77.25p 1336612
15/11/2021 75.80p 79.25p 75.80p 78.15p 1986743
12/11/2021 78.95p 79.30p 77.15p 77.15p 1812091
11/11/2021 78.55p 79.60p 77.60p 79.00p 1805953
10/11/2021 82.70p 82.70p 78.20p 79.00p 1588309
09/11/2021 82.00p 82.00p 80.09p 80.50p 3092319
08/11/2021 85.00p 85.00p 80.58p 80.65p 1147670
05/11/2021 77.30p 81.90p 76.85p 81.90p 1660713
04/11/2021 82.00p 82.00p 77.90p 79.30p 5486573
03/11/2021 79.20p 81.80p 77.80p 78.20p 2099462
02/11/2021 78.50p 81.45p 78.50p 81.45p 1376626
01/11/2021 77.00p 81.00p 77.00p 80.45p 2077188
29/10/2021 78.45p 81.45p 78.05p 79.50p 1163347
28/10/2021 78.25p 81.75p 77.55p 79.60p 2339900
27/10/2021 74.00p 82.25p 74.00p 81.50p 4085723
26/10/2021 73.50p 76.90p 73.50p 76.65p 2044133
25/10/2021 76.50p 76.50p 72.30p 74.05p 1207149
22/10/2021 74.50p 76.05p 72.80p 73.05p 1550176
21/10/2021 71.45p 75.60p 71.45p 75.50p 868629
20/10/2021 76.35p 78.15p 73.40p 75.00p 1381521
19/10/2021 77.00p 77.00p 75.55p 76.60p 1198718
18/10/2021 77.00p 77.00p 74.45p 76.15p 1777267
15/10/2021 73.55p 76.87p 73.30p 76.80p 3989265
14/10/2021 72.80p 73.95p 71.45p 73.30p 2236835
13/10/2021 74.50p 74.70p 72.10p 72.80p 1704906
12/10/2021 71.75p 73.05p 70.47p 72.85p 2031573
11/10/2021 73.90p 77.95p 71.50p 71.85p 2143038
08/10/2021 76.75p 76.95p 73.20p 74.15p 1584594
07/10/2021 74.00p 76.49p 72.30p 73.30p 2337643
06/10/2021 80.00p 80.00p 73.90p 74.00p 3615275
05/10/2021 79.05p 79.45p 76.64p 78.00p 2021384
04/10/2021 84.10p 84.50p 78.00p 78.00p 2762255
01/10/2021 80.20p 84.40p 78.15p 83.50p 3785256
30/09/2021 80.10p 84.90p 79.90p 81.00p 5534727
29/09/2021 82.45p 83.55p 81.20p 83.40p 1485563
28/09/2021 82.85p 84.25p 79.86p 82.40p 2768005
27/09/2021 80.00p 84.35p 79.55p 83.35p 3776768
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

*Close Price adjusted for both dividends and splits