Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/05/2019 105.90p 107.90p 104.39p 105.90p 2125425
22/05/2019 110.80p 110.82p 107.80p 108.40p 1720257
21/05/2019 110.10p 110.40p 109.60p 109.60p 1315128
20/05/2019 108.60p 109.50p 107.98p 109.20p 1223382
17/05/2019 105.10p 109.30p 105.10p 109.00p 1629374
16/05/2019 106.50p 107.40p 105.60p 106.80p 2033934
15/05/2019 101.30p 108.71p 99.02p 105.20p 4743127
14/05/2019 99.90p 102.00p 98.35p 101.20p 929877
13/05/2019 99.50p 100.26p 98.65p 99.60p 766755
10/05/2019 100.50p 100.90p 99.40p 99.85p 645414
09/05/2019 102.50p 102.50p 99.50p 99.55p 1229749
08/05/2019 99.30p 100.40p 99.00p 100.20p 790756
07/05/2019 100.50p 101.00p 99.65p 99.65p 1106272
03/05/2019 101.10p 102.00p 100.36p 100.90p 1003859
02/05/2019 105.20p 105.20p 99.70p 101.30p 768083
01/05/2019 99.60p 102.00p 97.23p 100.60p 1243589
30/04/2019 105.60p 105.60p 100.50p 101.50p 1467900
29/04/2019 103.00p 104.20p 103.00p 103.30p 872285
26/04/2019 103.40p 103.60p 102.76p 103.60p 1178806
25/04/2019 101.50p 102.90p 101.23p 102.80p 1423372
24/04/2019 101.80p 101.80p 100.20p 101.60p 1180289
23/04/2019 98.85p 100.50p 98.85p 100.50p 1016214
18/04/2019 100.80p 100.80p 98.76p 99.60p 876755
17/04/2019 102.60p 102.60p 98.70p 98.70p 1144032
16/04/2019 102.50p 102.50p 99.52p 99.60p 1220337
15/04/2019 102.60p 102.60p 99.60p 100.50p 898948
12/04/2019 103.00p 103.00p 99.35p 99.65p 1497388
11/04/2019 102.50p 102.50p 100.27p 100.80p 808864
10/04/2019 101.10p 101.10p 99.60p 100.00p 1507873
09/04/2019 101.00p 101.48p 100.10p 100.10p 1687684
08/04/2019 103.90p 103.90p 100.70p 100.70p 1929749
05/04/2019 103.90p 103.90p 101.20p 101.40p 1013260
04/04/2019 103.50p 103.50p 102.00p 102.60p 887791
03/04/2019 103.50p 103.61p 102.50p 103.00p 840951
02/04/2019 103.90p 103.90p 102.10p 102.90p 2765478
01/04/2019 103.00p 103.70p 102.50p 103.30p 1363184
29/03/2019 103.00p 103.00p 101.90p 102.70p 797739
28/03/2019 101.80p 102.40p 101.00p 102.40p 792582
27/03/2019 101.80p 101.80p 99.20p 101.60p 815616
26/03/2019 102.00p 102.00p 99.20p 99.60p 1209956
25/03/2019 102.50p 104.14p 100.60p 100.60p 1255123
22/03/2019 104.80p 104.80p 102.20p 102.50p 1054457
21/03/2019 103.40p 103.40p 101.90p 102.80p 1854559
20/03/2019 103.50p 104.30p 101.80p 102.30p 1520306
19/03/2019 101.50p 103.30p 101.17p 103.20p 1175237
18/03/2019 102.60p 102.60p 101.48p 101.70p 649248
15/03/2019 99.85p 101.96p 99.85p 101.20p 1500878
14/03/2019 99.15p 100.91p 99.15p 100.30p 853184
13/03/2019 98.50p 100.10p 98.50p 99.95p 1291995
12/03/2019 101.00p 101.00p 97.76p 99.10p 1059891
11/03/2019 99.35p 99.77p 97.30p 97.50p 828042
08/03/2019 98.50p 98.85p 97.75p 98.30p 815148
07/03/2019 101.00p 102.00p 98.40p 99.00p 2173213
06/03/2019 101.00p 102.00p 99.44p 101.70p 941050
05/03/2019 101.50p 102.40p 100.50p 101.40p 1129747
04/03/2019 102.70p 102.70p 100.90p 100.90p 1211542
01/03/2019 99.40p 102.20p 99.40p 101.80p 2594904
28/02/2019 98.45p 99.15p 97.31p 98.80p 1625226
27/02/2019 99.45p 100.50p 97.50p 98.20p 1596755
26/02/2019 99.00p 100.20p 97.35p 99.25p 2572837
25/02/2019 95.90p 98.80p 95.80p 98.00p 1437888
22/02/2019 92.75p 98.25p 92.75p 97.75p 2250038
21/02/2019 96.50p 97.35p 94.80p 97.35p 1867335
20/02/2019 93.25p 95.00p 92.98p 95.00p 2060859
19/02/2019 95.95p 95.95p 92.76p 93.35p 1631948
18/02/2019 94.30p 94.95p 93.55p 93.80p 1786433
15/02/2019 94.70p 94.90p 92.46p 94.60p 1586069
14/02/2019 95.25p 96.03p 94.10p 94.10p 975656
13/02/2019 95.90p 96.59p 95.15p 95.30p 1655656
12/02/2019 95.90p 96.45p 93.22p 95.90p 2112695
11/02/2019 93.75p 95.30p 92.85p 95.00p 2235718
08/02/2019 93.00p 96.15p 92.55p 93.80p 1546496
07/02/2019 93.45p 94.40p 93.10p 93.30p 1601203
06/02/2019 94.70p 95.15p 93.90p 94.10p 1542787
05/02/2019 97.00p 97.00p 94.00p 94.75p 1643603
04/02/2019 96.10p 96.10p 93.25p 94.50p 2002925
01/02/2019 94.65p 95.60p 93.80p 94.10p 1903013
31/01/2019 95.90p 97.65p 94.30p 94.30p 1798528
30/01/2019 94.80p 96.55p 94.10p 96.20p 2036675
29/01/2019 94.25p 98.12p 94.25p 94.70p 2530503
28/01/2019 95.70p 97.45p 94.00p 94.05p 2302747
25/01/2019 94.80p 97.44p 94.80p 95.70p 2635395
24/01/2019 98.30p 98.35p 93.52p 94.50p 3988047
23/01/2019 103.00p 103.00p 97.40p 97.90p 3686590
22/01/2019 103.00p 104.59p 102.60p 102.80p 1523396
21/01/2019 104.20p 104.60p 102.83p 103.10p 780808
18/01/2019 103.40p 105.40p 103.20p 103.80p 2440299
17/01/2019 103.90p 103.90p 101.90p 103.60p 1116393
16/01/2019 104.40p 105.00p 103.40p 103.90p 1608098
15/01/2019 104.00p 104.16p 102.80p 104.00p 1350582
14/01/2019 103.90p 105.20p 102.90p 103.20p 2282352
11/01/2019 102.80p 105.20p 101.78p 104.20p 2629542
10/01/2019 101.70p 104.10p 99.68p 102.20p 2317309
09/01/2019 101.80p 101.80p 98.75p 101.00p 2768129
08/01/2019 98.75p 100.40p 97.35p 99.30p 2241545
07/01/2019 98.80p 98.80p 96.25p 97.60p 775556
04/01/2019 96.40p 98.65p 95.08p 96.35p 1792033
03/01/2019 94.35p 96.15p 92.85p 95.90p 925839
02/01/2019 94.70p 94.70p 92.35p 93.65p 982672
31/12/2018 94.00p 94.60p 92.60p 94.05p 526081
28/12/2018 91.15p 93.15p 90.40p 93.10p 1194207
27/12/2018 90.55p 92.50p 90.15p 90.85p 687618
24/12/2018 91.20p 92.00p 89.95p 90.55p 413782
21/12/2018 89.70p 92.20p 89.70p 91.95p 3343253
20/12/2018 92.75p 93.00p 90.65p 91.40p 1112453
19/12/2018 92.80p 93.50p 92.39p 93.00p 1075640
18/12/2018 94.15p 96.20p 92.40p 93.40p 1717954
17/12/2018 95.20p 95.40p 93.85p 94.00p 1211742
14/12/2018 94.75p 95.90p 93.85p 94.40p 1182713
13/12/2018 97.20p 98.00p 94.50p 95.45p 1831534
12/12/2018 98.75p 100.21p 98.15p 99.80p 1703745
11/12/2018 97.60p 99.80p 96.45p 98.90p 1405688
10/12/2018 100.30p 101.82p 97.05p 97.20p 2726550
07/12/2018 100.50p 101.36p 99.30p 100.20p 2154362
06/12/2018 99.15p 100.40p 98.30p 98.95p 1778727
05/12/2018 100.50p 101.20p 98.92p 100.50p 2158924
04/12/2018 101.00p 102.50p 99.70p 100.00p 1734757
03/12/2018 102.20p 103.30p 99.80p 99.80p 2266639
30/11/2018 104.60p 104.60p 101.78p 102.00p 5234662
29/11/2018 102.90p 104.40p 100.90p 102.30p 3564373
28/11/2018 101.90p 104.46p 101.30p 102.00p 2349672
27/11/2018 102.60p 103.00p 101.50p 102.80p 2999602
26/11/2018 103.20p 103.20p 100.40p 102.00p 2025316
23/11/2018 102.00p 102.83p 99.90p 101.60p 1408220
22/11/2018 101.70p 103.21p 99.20p 102.50p 2788868
21/11/2018 96.20p 105.72p 96.20p 101.00p 3773362
20/11/2018 100.80p 100.83p 97.55p 98.50p 1887299
19/11/2018 100.80p 101.50p 99.65p 100.90p 866764
16/11/2018 101.40p 101.50p 100.20p 101.00p 755676
15/11/2018 101.50p 101.69p 98.65p 100.50p 1758140
14/11/2018 100.00p 101.80p 100.00p 101.50p 1415060
13/11/2018 98.10p 101.90p 98.10p 101.00p 1201014
12/11/2018 102.10p 102.20p 98.85p 99.80p 1117439
09/11/2018 99.75p 102.20p 99.46p 100.10p 907023
08/11/2018 100.00p 101.81p 99.44p 101.30p 1535865
07/11/2018 100.50p 101.11p 97.70p 100.00p 1681068
06/11/2018 101.00p 102.40p 100.20p 100.40p 1579380
05/11/2018 100.60p 102.60p 100.60p 100.80p 738344
02/11/2018 99.10p 102.00p 99.10p 101.70p 940031
01/11/2018 99.40p 103.10p 98.65p 101.00p 2500308
31/10/2018 97.25p 100.63p 97.25p 99.40p 1292008
30/10/2018 100.50p 100.50p 99.00p 99.05p 868863
29/10/2018 96.50p 100.50p 96.50p 99.10p 529695
26/10/2018 100.80p 100.80p 98.90p 99.60p 861706
25/10/2018 98.75p 100.20p 96.09p 99.45p 1147041
24/10/2018 97.85p 97.85p 95.95p 97.20p 1007582
23/10/2018 99.80p 99.80p 95.05p 96.25p 1571396
22/10/2018 99.80p 100.63p 97.50p 97.55p 752278
19/10/2018 97.40p 99.25p 97.40p 98.15p 1010027
18/10/2018 99.75p 100.43p 98.35p 99.05p 1104993
17/10/2018 100.00p 100.70p 98.77p 99.55p 845556
16/10/2018 97.60p 99.75p 96.90p 99.50p 1319500
15/10/2018 98.00p 99.40p 94.95p 96.75p 1532590
12/10/2018 95.00p 97.69p 94.87p 95.45p 1718507
11/10/2018 97.90p 99.09p 95.95p 96.20p 2662081
10/10/2018 99.50p 100.10p 94.90p 99.00p 3073971
09/10/2018 100.30p 103.30p 99.72p 101.20p 1866588
08/10/2018 100.40p 101.40p 98.25p 101.00p 1985671
05/10/2018 97.10p 99.65p 96.85p 97.75p 965476
04/10/2018 99.50p 100.76p 98.86p 98.95p 1185394
03/10/2018 99.30p 101.00p 99.30p 100.10p 702982
02/10/2018 101.00p 101.00p 98.25p 99.75p 997215
01/10/2018 99.30p 100.20p 98.40p 98.45p 735490
28/09/2018 100.40p 100.82p 98.75p 98.75p 1516013
27/09/2018 100.10p 100.90p 99.45p 99.70p 830721
26/09/2018 98.20p 100.19p 97.80p 99.55p 840479
25/09/2018 99.45p 99.50p 98.37p 99.10p 588456
24/09/2018 99.75p 100.40p 98.65p 99.00p 879354
21/09/2018 100.00p 100.68p 97.98p 98.90p 2104826
20/09/2018 102.00p 102.00p 98.35p 98.55p 1419941
19/09/2018 101.30p 101.55p 100.30p 101.30p 983119
18/09/2018 101.30p 102.60p 100.54p 101.10p 1325031
17/09/2018 102.00p 102.00p 99.35p 101.30p 1837467
14/09/2018 99.95p 101.01p 96.36p 99.20p 2027674
13/09/2018 99.00p 99.85p 96.81p 99.55p 1118135
12/09/2018 99.10p 100.05p 97.80p 98.80p 1313085
11/09/2018 97.30p 98.65p 95.15p 98.00p 1825878
10/09/2018 97.30p 97.30p 94.57p 95.95p 1676322
07/09/2018 91.50p 96.05p 90.80p 95.45p 3759836
06/09/2018 91.50p 91.50p 90.10p 90.75p 1226732
05/09/2018 90.10p 90.70p 89.20p 90.10p 1791762
04/09/2018 91.85p 92.10p 89.55p 89.85p 2322822
03/09/2018 95.00p 95.00p 90.25p 90.60p 1856520
31/08/2018 92.45p 93.66p 91.74p 92.65p 1650356
30/08/2018 92.05p 92.65p 91.51p 92.35p 943958
29/08/2018 92.85p 93.33p 91.79p 92.40p 1035784
28/08/2018 92.80p 94.31p 92.48p 92.85p 1386313
24/08/2018 94.95p 94.95p 91.85p 93.25p 974889
23/08/2018 93.65p 94.18p 92.40p 92.55p 739258
22/08/2018 93.00p 93.95p 92.90p 93.55p 1085827
21/08/2018 94.35p 94.49p 92.65p 93.40p 1053561
20/08/2018 95.00p 95.65p 92.45p 93.20p 1412814
17/08/2018 93.90p 94.70p 92.13p 93.25p 1217959
16/08/2018 93.40p 95.20p 92.75p 94.00p 1916977
15/08/2018 93.65p 94.82p 91.25p 92.65p 2501607
14/08/2018 93.50p 94.95p 93.30p 94.00p 1324118
13/08/2018 93.85p 94.55p 93.01p 93.70p 1536259
10/08/2018 95.35p 95.50p 93.90p 94.40p 1386758
09/08/2018 93.30p 94.50p 92.86p 94.50p 1267043
08/08/2018 95.65p 95.65p 92.64p 93.40p 2208010

*Close Price adjusted for both dividends and splits