Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2020 68.75p 70.50p 67.00p 70.00p 3438382
14/12/2020 69.00p 71.30p 66.99p 68.70p 6062145
11/12/2020 64.00p 70.20p 59.35p 68.50p 8989827
10/12/2020 68.40p 69.95p 62.55p 63.35p 5577328
09/12/2020 69.50p 72.60p 69.05p 70.00p 3418313
08/12/2020 67.00p 70.95p 67.00p 69.45p 2815583
07/12/2020 71.00p 71.00p 66.40p 68.65p 2299071
04/12/2020 70.00p 70.85p 68.76p 68.95p 3593086
03/12/2020 69.80p 71.35p 67.65p 68.95p 4928189
02/12/2020 66.95p 71.50p 66.00p 68.55p 4224123
01/12/2020 60.95p 66.85p 60.95p 65.65p 2587365
30/11/2020 65.75p 65.75p 60.85p 60.85p 2969444
27/11/2020 65.00p 65.75p 61.60p 64.65p 3206849
26/11/2020 70.00p 70.00p 65.22p 65.90p 2013917
25/11/2020 70.95p 70.95p 66.60p 68.75p 2591435
24/11/2020 71.95p 73.60p 67.50p 69.00p 6098952
23/11/2020 69.00p 73.88p 69.00p 70.35p 5158830
20/11/2020 69.60p 69.75p 66.95p 68.35p 1767127
19/11/2020 71.55p 71.76p 66.40p 67.30p 3905549
18/11/2020 70.40p 71.60p 67.60p 71.60p 4139556
17/11/2020 71.50p 73.60p 67.75p 70.55p 4668913
16/11/2020 64.80p 71.95p 64.80p 70.10p 9103430
13/11/2020 63.00p 64.70p 58.50p 64.35p 4327657
12/11/2020 64.00p 66.75p 63.02p 63.65p 3719068
10/11/2020 57.05p 65.95p 57.05p 64.35p 12687972
09/11/2020 48.00p 62.74p 48.00p 59.00p 14856891
06/11/2020 49.04p 49.40p 47.21p 47.80p 1699711
05/11/2020 47.78p 50.30p 46.26p 48.34p 4917860
04/11/2020 48.80p 49.15p 46.28p 47.50p 2342431
03/11/2020 44.66p 48.72p 44.54p 47.94p 2586798
02/11/2020 46.02p 46.38p 42.14p 44.66p 4685165
30/10/2020 48.20p 48.74p 45.68p 48.32p 2266811
29/10/2020 49.80p 49.80p 46.00p 46.54p 1906781
28/10/2020 50.95p 50.95p 46.32p 48.44p 2751111
27/10/2020 51.85p 52.95p 49.82p 50.20p 2504525
26/10/2020 50.10p 53.75p 48.39p 51.35p 4126222
23/10/2020 47.96p 50.20p 47.34p 50.20p 3751564
22/10/2020 45.00p 48.20p 45.00p 47.24p 2588944
21/10/2020 45.98p 47.02p 44.82p 45.80p 3098814
20/10/2020 43.50p 45.94p 41.50p 45.24p 3788983
19/10/2020 41.54p 43.50p 41.54p 41.76p 1964901
16/10/2020 44.62p 44.64p 41.65p 41.92p 3380580
15/10/2020 43.10p 45.50p 40.87p 44.20p 3881176
14/10/2020 46.30p 47.02p 43.38p 44.84p 3996463
13/10/2020 47.00p 47.72p 45.01p 46.40p 3030091
12/10/2020 48.62p 49.76p 46.34p 47.46p 4427718
09/10/2020 42.86p 52.00p 42.12p 50.10p 17564984
08/10/2020 39.40p 41.84p 39.40p 41.52p 5161732
07/10/2020 40.60p 41.94p 39.55p 40.00p 3934385
06/10/2020 40.00p 42.00p 40.00p 41.70p 3454366
05/10/2020 42.40p 42.40p 40.08p 40.08p 2062901
02/10/2020 42.46p 42.96p 40.16p 41.22p 3058075
01/10/2020 43.46p 43.82p 42.06p 42.76p 2740078
30/09/2020 42.58p 44.92p 41.52p 44.00p 2416516
29/09/2020 44.36p 45.78p 42.84p 43.18p 1629958
28/09/2020 43.44p 45.76p 42.74p 45.74p 1590178
25/09/2020 42.82p 43.88p 41.48p 43.66p 1164196
24/09/2020 43.00p 45.34p 41.94p 43.24p 1963603
23/09/2020 42.22p 45.40p 41.06p 44.96p 3688437
22/09/2020 39.00p 43.00p 36.84p 41.22p 3690253
21/09/2020 44.36p 45.32p 38.64p 39.12p 6216642
18/09/2020 43.40p 46.90p 41.40p 46.56p 5904149
17/09/2020 45.38p 46.90p 43.54p 43.86p 2166289
16/09/2020 47.66p 47.66p 44.02p 46.00p 2594598
15/09/2020 47.84p 48.70p 44.34p 46.80p 2608996
14/09/2020 47.28p 48.24p 44.52p 47.54p 2963382
11/09/2020 49.02p 49.62p 46.90p 47.10p 1392509
10/09/2020 47.00p 49.86p 46.12p 48.80p 2291773
09/09/2020 50.00p 50.80p 45.24p 47.22p 4406936
08/09/2020 52.00p 53.55p 48.71p 51.60p 2271072
07/09/2020 50.00p 52.35p 48.46p 52.35p 2396253
04/09/2020 50.80p 52.35p 48.88p 49.50p 2041043
03/09/2020 52.10p 53.80p 50.74p 51.30p 2096819
02/09/2020 50.60p 53.35p 48.92p 53.35p 2328257
01/09/2020 52.85p 52.90p 48.90p 51.05p 1498001
31/08/2020 51.75p 53.00p 48.98p 53.00p 2675588
28/08/2020 51.75p 53.00p 48.98p 53.00p 2675588
27/08/2020 48.60p 51.55p 47.40p 51.20p 2088547
26/08/2020 47.46p 49.00p 46.20p 48.74p 1148487
25/08/2020 50.00p 51.35p 46.92p 47.30p 1916826
24/08/2020 48.50p 50.75p 47.72p 49.46p 2551000
21/08/2020 46.68p 48.74p 45.12p 47.96p 2723966
20/08/2020 51.50p 51.50p 45.68p 46.20p 3923027
19/08/2020 50.65p 51.80p 49.32p 51.50p 2072499
18/08/2020 50.55p 52.90p 48.49p 50.85p 1943624
17/08/2020 49.50p 51.00p 47.76p 50.00p 1471026
14/08/2020 49.70p 50.90p 47.06p 50.00p 2657604
13/08/2020 51.40p 52.75p 50.03p 51.50p 1498434
12/08/2020 52.75p 52.75p 49.29p 51.60p 3755760
11/08/2020 46.00p 52.80p 46.00p 52.80p 5304126
10/08/2020 45.68p 47.50p 45.36p 46.24p 1712166
07/08/2020 47.00p 47.00p 44.62p 45.58p 1455061
06/08/2020 47.98p 48.64p 44.79p 47.00p 3708299
05/08/2020 42.00p 47.80p 42.00p 47.70p 5669602
04/08/2020 39.64p 42.92p 38.14p 42.78p 4625738
03/08/2020 40.00p 40.46p 36.02p 38.44p 7880510
31/07/2020 45.20p 45.52p 40.20p 40.20p 3300053
30/07/2020 42.68p 44.32p 42.20p 43.66p 2219934
29/07/2020 42.36p 43.84p 40.56p 43.84p 2315328
28/07/2020 41.98p 42.32p 40.48p 41.50p 2761834
27/07/2020 44.00p 44.94p 41.00p 41.50p 4047040
24/07/2020 44.00p 44.22p 42.90p 43.92p 2716054
23/07/2020 44.50p 46.56p 43.14p 44.00p 4547263
22/07/2020 48.50p 48.50p 44.90p 45.88p 4446883
21/07/2020 46.32p 48.50p 45.03p 48.30p 3252648
20/07/2020 48.92p 48.98p 45.08p 45.10p 3746180
17/07/2020 49.30p 49.30p 46.22p 47.98p 2084744
16/07/2020 48.36p 49.28p 47.08p 47.68p 1738013
15/07/2020 48.90p 48.90p 46.02p 47.50p 3825801
14/07/2020 50.00p 50.87p 45.48p 46.68p 4556792
13/07/2020 48.48p 51.50p 48.48p 50.20p 2706572
10/07/2020 47.50p 49.96p 45.16p 48.40p 5341821
09/07/2020 51.80p 51.80p 45.50p 46.20p 4967424
08/07/2020 51.60p 54.70p 47.52p 49.60p 11768500
07/07/2020 54.40p 54.89p 50.80p 52.20p 5105441
06/07/2020 56.95p 59.65p 53.55p 54.15p 7284168
03/07/2020 59.10p 59.55p 54.35p 54.85p 4867642
02/07/2020 57.00p 59.85p 55.70p 56.95p 6674848
01/07/2020 54.70p 57.20p 52.93p 55.85p 5946415
30/06/2020 58.45p 59.20p 52.40p 53.15p 9106732
29/06/2020 61.25p 61.25p 56.05p 57.60p 5637750
26/06/2020 64.50p 65.80p 57.59p 58.50p 10904902
25/06/2020 62.00p 66.00p 58.94p 64.50p 6825263
24/06/2020 68.80p 69.00p 61.80p 63.35p 8792132
23/06/2020 73.20p 76.90p 66.87p 67.45p 11613852
22/06/2020 65.55p 73.00p 62.80p 70.25p 9900859
19/06/2020 64.40p 66.17p 62.60p 62.60p 15730162
18/06/2020 64.80p 66.50p 63.00p 64.40p 3055176
17/06/2020 67.40p 68.30p 63.55p 65.65p 4148843
16/06/2020 65.00p 68.95p 64.20p 65.20p 4594835
15/06/2020 65.45p 66.85p 62.00p 63.85p 5262221
12/06/2020 61.00p 69.72p 57.05p 65.45p 9361436
11/06/2020 69.95p 69.95p 61.20p 64.00p 10628078
10/06/2020 71.50p 76.10p 70.60p 71.15p 5906501
09/06/2020 76.00p 79.58p 69.50p 73.05p 9413818
08/06/2020 73.00p 82.35p 71.43p 75.35p 16603292
05/06/2020 69.05p 71.70p 68.00p 69.60p 10846559
04/06/2020 69.00p 71.00p 65.50p 67.65p 9118603
03/06/2020 62.85p 69.95p 62.10p 69.10p 12018772
02/06/2020 66.05p 66.43p 60.75p 60.75p 7385355
01/06/2020 65.05p 65.70p 62.35p 64.35p 6280402
29/05/2020 67.40p 67.90p 61.60p 62.10p 13482337
28/05/2020 57.50p 68.36p 57.50p 66.45p 17015484
27/05/2020 57.85p 60.60p 54.21p 57.05p 11856637
26/05/2020 63.00p 83.28p 55.95p 59.05p 34644156
25/05/2020 33.00p 66.00p 30.80p 66.00p 51502757
22/05/2020 33.00p 66.00p 30.80p 66.00p 51502756
21/05/2020 34.18p 34.78p 32.56p 32.56p 6080168
20/05/2020 33.56p 35.00p 32.88p 34.08p 6046957
19/05/2020 33.40p 34.33p 32.42p 33.66p 5911674
18/05/2020 33.80p 36.11p 32.10p 33.08p 10976385
15/05/2020 32.76p 38.58p 31.24p 34.02p 15508669
14/05/2020 31.00p 32.28p 28.34p 32.00p 7380484
13/05/2020 30.32p 33.10p 28.70p 30.00p 9298735
12/05/2020 31.14p 32.02p 29.74p 31.82p 9987707
11/05/2020 33.02p 35.19p 31.56p 32.40p 6333854
08/05/2020 34.14p 34.20p 32.22p 33.72p 6881622
07/05/2020 34.14p 34.20p 32.22p 33.72p 6881622
06/05/2020 34.00p 34.78p 32.20p 33.08p 7348354
05/05/2020 35.10p 36.22p 32.90p 33.64p 6031266
04/05/2020 38.32p 38.32p 32.92p 35.30p 7306364
01/05/2020 36.14p 39.42p 34.82p 37.14p 5254144
30/04/2020 35.58p 43.92p 35.58p 37.76p 20859152
29/04/2020 32.66p 35.32p 31.10p 34.84p 19043200
28/04/2020 31.26p 31.82p 30.58p 31.82p 9060295
27/04/2020 31.34p 32.32p 30.34p 31.00p 6283132
24/04/2020 33.00p 33.56p 29.76p 30.00p 10200729
23/04/2020 35.00p 35.00p 32.52p 32.60p 4591550
22/04/2020 34.10p 35.70p 32.56p 33.42p 7696430
21/04/2020 38.80p 39.36p 34.54p 34.86p 7513270
20/04/2020 40.00p 42.51p 37.72p 38.72p 6507292
17/04/2020 40.20p 43.40p 40.20p 40.26p 5046441
16/04/2020 41.90p 43.48p 39.12p 40.04p 3944865
15/04/2020 45.50p 45.50p 40.00p 40.58p 6511551
14/04/2020 42.76p 45.68p 42.13p 44.00p 6177055
09/04/2020 42.74p 48.70p 41.28p 41.28p 9157389
08/04/2020 41.20p 42.36p 38.06p 42.36p 4991740
07/04/2020 39.16p 43.82p 38.03p 40.24p 7754536
06/04/2020 37.74p 40.50p 36.06p 37.40p 5888513
03/04/2020 37.56p 38.08p 34.46p 36.12p 4105397
02/04/2020 40.32p 40.33p 34.88p 36.14p 2996217
01/04/2020 40.92p 43.54p 38.24p 38.50p 4258006
31/03/2020 37.86p 43.37p 37.36p 41.24p 7550433
30/03/2020 41.86p 42.46p 34.18p 36.72p 5778742
27/03/2020 42.76p 43.78p 39.20p 39.98p 4568097
26/03/2020 44.60p 45.50p 40.59p 43.72p 6289716
25/03/2020 31.98p 49.90p 31.04p 43.64p 18701500
24/03/2020 26.72p 31.97p 24.26p 30.94p 7320729
23/03/2020 27.00p 27.96p 22.02p 25.52p 7969576
20/03/2020 27.70p 33.64p 26.08p 28.34p 12563659
19/03/2020 32.00p 32.75p 24.60p 26.26p 7939931
18/03/2020 25.00p 32.84p 19.00p 31.86p 18498792
17/03/2020 29.74p 30.46p 18.40p 22.20p 17047988
16/03/2020 49.40p 50.10p 24.16p 28.42p 14995029
13/03/2020 59.00p 62.60p 50.95p 51.85p 6335602
12/03/2020 69.25p 69.39p 59.60p 61.20p 5567820
11/03/2020 78.40p 78.40p 70.75p 70.75p 3608030
10/03/2020 82.20p 82.20p 74.85p 74.85p 3415004
09/03/2020 83.90p 83.90p 78.02p 78.50p 3653610
06/03/2020 84.50p 84.50p 80.60p 83.95p 2363103

*Close Price adjusted for both dividends and splits