Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits