Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
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
05/03/2020 87.10p 87.10p 83.20p 84.55p 2832246
04/03/2020 90.00p 90.00p 84.60p 85.95p 3873754
03/03/2020 90.30p 91.20p 86.75p 87.70p 2546754
02/03/2020 91.75p 92.70p 86.10p 87.80p 2747372
28/02/2020 89.30p 91.45p 88.20p 90.05p 4070462
27/02/2020 95.10p 96.64p 91.05p 92.60p 2862036
26/02/2020 101.00p 101.00p 97.30p 97.90p 2972550
25/02/2020 105.40p 105.40p 99.27p 99.50p 2745225
24/02/2020 106.90p 107.00p 100.70p 100.70p 2011850
21/02/2020 107.20p 107.72p 106.70p 106.70p 787418
20/02/2020 105.60p 108.60p 105.34p 107.50p 1287881
19/02/2020 106.50p 108.75p 105.10p 106.00p 977460
18/02/2020 106.30p 107.54p 104.64p 105.80p 1514660
17/02/2020 108.50p 108.50p 104.25p 105.80p 1172913
14/02/2020 104.30p 105.50p 104.00p 104.00p 875488
13/02/2020 101.50p 106.52p 101.50p 104.20p 997294
12/02/2020 107.80p 107.90p 106.00p 106.50p 1247377
11/02/2020 108.90p 108.90p 103.50p 105.20p 1693065
10/02/2020 103.10p 105.01p 101.85p 104.00p 1364383
07/02/2020 106.40p 106.40p 102.33p 103.10p 2522828
06/02/2020 106.70p 106.70p 104.00p 104.40p 1253471
05/02/2020 110.20p 110.20p 104.00p 104.50p 1069719
04/02/2020 110.10p 110.10p 105.60p 106.00p 877929
03/02/2020 104.00p 106.90p 104.00p 106.20p 2038155
31/01/2020 106.90p 106.90p 103.60p 104.70p 1651037
30/01/2020 106.60p 106.60p 102.90p 104.30p 1995322
29/01/2020 105.40p 106.80p 103.70p 104.00p 2876295
28/01/2020 106.50p 108.26p 106.50p 106.90p 1565537
27/01/2020 113.00p 113.00p 106.90p 107.30p 2408339
24/01/2020 115.00p 115.80p 105.40p 111.00p 9399905
23/01/2020 123.50p 123.50p 116.30p 117.20p 1157730
22/01/2020 121.00p 121.00p 117.90p 117.90p 1035435
21/01/2020 124.10p 124.10p 119.00p 119.00p 1008690
20/01/2020 120.00p 122.10p 119.50p 120.20p 725594
17/01/2020 118.50p 123.90p 118.50p 121.30p 1108306
16/01/2020 128.00p 128.00p 121.60p 123.40p 1709206
15/01/2020 126.10p 126.10p 119.74p 122.30p 1203338
14/01/2020 119.00p 121.10p 118.56p 120.80p 1557297
13/01/2020 126.00p 126.00p 118.40p 118.40p 1370667
10/01/2020 121.90p 124.94p 120.60p 121.20p 1041555
09/01/2020 128.00p 128.00p 122.29p 123.10p 1012508
08/01/2020 126.60p 126.60p 122.68p 122.70p 1006042
07/01/2020 129.00p 129.00p 123.66p 125.00p 1472333
06/01/2020 124.80p 127.30p 124.80p 125.70p 1490287
03/01/2020 128.00p 129.90p 127.40p 128.20p 908018
02/01/2020 128.40p 129.60p 127.60p 129.60p 920131
31/12/2019 128.50p 130.40p 127.20p 127.20p 310817
30/12/2019 128.50p 130.85p 128.50p 129.00p 728753
27/12/2019 129.00p 130.80p 127.09p 129.70p 1136823
24/12/2019 126.50p 128.90p 126.20p 128.80p 387937
23/12/2019 125.50p 129.50p 123.80p 127.90p 1037766
20/12/2019 127.90p 127.90p 124.40p 125.10p 2770213
19/12/2019 127.40p 129.10p 126.90p 127.60p 1008944
18/12/2019 128.80p 128.91p 125.70p 127.90p 1436608
17/12/2019 127.60p 128.30p 124.00p 128.10p 2198728
16/12/2019 129.10p 131.18p 125.20p 126.90p 2926168
13/12/2019 129.10p 132.80p 128.36p 130.00p 6846810
12/12/2019 123.60p 127.00p 122.48p 124.00p 2572202
11/12/2019 128.00p 130.08p 126.70p 129.40p 3215686
10/12/2019 129.90p 131.12p 129.50p 130.10p 1336486
09/12/2019 128.00p 131.40p 128.00p 130.70p 2028133
06/12/2019 127.60p 129.90p 127.60p 129.00p 1268080
05/12/2019 129.50p 131.10p 128.00p 129.10p 1542820
04/12/2019 125.10p 131.24p 125.10p 130.60p 2075839
03/12/2019 130.10p 130.16p 124.10p 126.40p 1734267
02/12/2019 127.70p 128.70p 126.30p 127.30p 2494066
29/11/2019 129.20p 131.50p 127.60p 127.90p 1917911
28/11/2019 130.00p 133.80p 129.84p 130.50p 2077705
27/11/2019 126.00p 132.30p 124.80p 131.40p 3416716
26/11/2019 124.60p 127.80p 123.10p 127.40p 2262221
25/11/2019 123.20p 124.90p 122.70p 124.60p 1476975
22/11/2019 122.80p 126.20p 122.30p 123.20p 1552084
21/11/2019 123.80p 125.90p 123.10p 123.50p 1242995
20/11/2019 125.90p 127.30p 124.50p 125.50p 1082583
19/11/2019 125.00p 128.60p 124.10p 126.90p 1135658
18/11/2019 123.80p 127.43p 123.80p 126.50p 1367387
15/11/2019 124.00p 126.27p 123.66p 124.90p 2232473
14/11/2019 124.60p 126.00p 123.30p 123.80p 1092907
13/11/2019 124.70p 126.80p 123.50p 124.50p 1142235
12/11/2019 124.20p 124.90p 122.30p 124.50p 1333441
11/11/2019 120.00p 122.55p 118.40p 121.80p 1212692
08/11/2019 121.30p 121.30p 118.98p 119.70p 993709
07/11/2019 119.20p 121.70p 119.20p 121.30p 1048202
06/11/2019 116.70p 122.54p 116.70p 119.70p 1396153
05/11/2019 124.00p 124.70p 121.90p 121.90p 985232
04/11/2019 122.80p 125.40p 121.30p 122.90p 1345891

*Close Price adjusted for both dividends and splits