Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
01/11/2019 123.70p 123.70p 121.53p 123.20p 1409649
31/10/2019 123.30p 123.90p 122.19p 123.30p 1467049
30/10/2019 123.40p 124.60p 121.30p 123.10p 1374619
29/10/2019 124.00p 124.10p 121.40p 124.10p 850992
28/10/2019 119.50p 122.90p 119.05p 122.90p 789134
25/10/2019 119.70p 120.60p 118.00p 120.00p 926467
24/10/2019 121.30p 121.30p 118.90p 120.20p 994883
23/10/2019 122.10p 122.30p 120.14p 120.60p 1172605
22/10/2019 122.40p 122.70p 120.10p 121.10p 1709154
21/10/2019 120.50p 122.10p 119.70p 121.50p 1470520
18/10/2019 117.90p 121.30p 117.90p 120.50p 2236485
17/10/2019 120.00p 123.20p 116.89p 119.00p 2347065
16/10/2019 116.30p 118.00p 110.70p 117.20p 2440508
15/10/2019 116.00p 118.60p 108.91p 113.00p 7563831
14/10/2019 124.10p 125.20p 120.30p 122.00p 2015304
11/10/2019 123.40p 123.40p 117.00p 121.50p 2785413
10/10/2019 120.40p 120.94p 117.50p 117.80p 2571091
09/10/2019 122.90p 123.20p 118.00p 120.00p 1337119
08/10/2019 126.00p 126.00p 120.90p 121.30p 1648190
07/10/2019 123.40p 124.10p 122.10p 123.50p 1274773
04/10/2019 124.00p 124.28p 121.10p 122.50p 1205103
03/10/2019 123.20p 124.10p 121.80p 123.00p 742027
02/10/2019 124.50p 125.70p 122.10p 122.90p 1834402
01/10/2019 123.00p 125.50p 122.81p 125.00p 2346141
30/09/2019 130.40p 131.20p 122.20p 123.50p 4804903
27/09/2019 131.10p 131.70p 130.40p 130.80p 1176497
26/09/2019 128.90p 131.40p 125.90p 131.30p 1511890
25/09/2019 123.00p 128.20p 123.00p 128.10p 623352
24/09/2019 130.00p 130.60p 127.40p 128.30p 1336841
23/09/2019 128.80p 129.38p 125.50p 128.60p 2027302
20/09/2019 128.00p 129.90p 126.60p 129.40p 3298091
19/09/2019 127.00p 127.70p 125.80p 127.40p 1321407
18/09/2019 121.40p 127.21p 121.40p 126.30p 1694563
17/09/2019 124.00p 126.10p 124.00p 125.60p 1480388
16/09/2019 127.20p 127.60p 124.30p 125.00p 1469710
13/09/2019 125.60p 128.00p 125.60p 128.00p 1328572
12/09/2019 126.60p 129.40p 126.10p 126.40p 2568642
11/09/2019 122.40p 127.90p 121.70p 127.00p 2102523
10/09/2019 123.20p 124.20p 120.87p 121.90p 1698645
09/09/2019 126.00p 126.70p 123.20p 123.20p 1910905
06/09/2019 126.20p 127.50p 124.50p 126.70p 1708770
05/09/2019 126.10p 126.80p 124.37p 126.10p 1527565
04/09/2019 125.10p 126.50p 124.18p 126.30p 2079987
03/09/2019 126.70p 126.70p 124.20p 125.60p 1616178
02/09/2019 127.40p 127.80p 124.86p 126.10p 1681203
30/08/2019 125.80p 127.50p 124.97p 127.10p 2679756
29/08/2019 127.90p 128.00p 125.55p 125.90p 2578466
28/08/2019 127.80p 128.60p 126.24p 128.00p 4670285
27/08/2019 127.80p 128.70p 126.57p 127.40p 4263198
23/08/2019 125.60p 128.20p 125.25p 127.50p 3856878
22/08/2019 121.60p 126.11p 120.96p 126.10p 5201227
21/08/2019 117.10p 124.70p 117.10p 122.60p 6241844
20/08/2019 115.10p 119.00p 114.86p 118.40p 6368236
19/08/2019 104.30p 116.44p 103.10p 115.00p 3218900
16/08/2019 107.10p 107.10p 104.80p 105.40p 959036
15/08/2019 108.80p 108.80p 104.00p 104.20p 1444136
14/08/2019 106.90p 108.20p 105.70p 105.70p 2123766
13/08/2019 105.60p 107.60p 104.75p 107.00p 1758820
12/08/2019 108.20p 108.20p 105.10p 105.10p 990841
09/08/2019 106.80p 107.80p 105.90p 107.40p 1134181
08/08/2019 106.40p 107.70p 105.90p 107.70p 864337
07/08/2019 106.50p 107.90p 105.00p 106.00p 1337501
06/08/2019 106.20p 108.21p 106.20p 106.80p 1366459
05/08/2019 107.60p 107.60p 106.40p 106.90p 1140110
02/08/2019 108.70p 109.10p 106.70p 107.40p 1956441
01/08/2019 107.90p 108.64p 106.40p 108.50p 1747634
31/07/2019 108.40p 109.14p 106.90p 106.90p 2008601
30/07/2019 107.20p 109.00p 107.00p 108.60p 2448889
29/07/2019 109.40p 109.40p 106.30p 108.00p 2141882
26/07/2019 108.30p 108.46p 104.20p 106.70p 2363831
25/07/2019 107.60p 107.67p 103.30p 105.10p 4199757
24/07/2019 118.40p 120.50p 106.50p 107.20p 7105389
23/07/2019 123.70p 123.70p 120.70p 121.80p 1939637
22/07/2019 125.70p 125.71p 121.90p 123.10p 2674053
19/07/2019 123.00p 125.70p 121.68p 124.70p 3463242
18/07/2019 120.50p 125.10p 120.00p 121.60p 5132765
17/07/2019 121.00p 122.10p 120.00p 120.00p 2462533
16/07/2019 120.50p 121.60p 119.74p 121.00p 1657973
15/07/2019 118.10p 120.40p 117.64p 120.40p 1744545
12/07/2019 118.50p 120.70p 118.10p 119.00p 2456952
11/07/2019 120.00p 120.00p 116.80p 118.00p 1730853
10/07/2019 115.50p 118.70p 115.50p 118.30p 2187287
09/07/2019 117.00p 118.71p 116.50p 118.20p 2769775
08/07/2019 117.00p 117.70p 115.70p 117.30p 1041805
05/07/2019 116.50p 117.50p 116.27p 116.30p 1109088
04/07/2019 118.40p 118.60p 116.72p 116.90p 1723389
03/07/2019 117.00p 118.80p 116.93p 118.00p 2240107
02/07/2019 116.90p 116.90p 115.69p 116.60p 1651195
01/07/2019 116.50p 117.32p 115.69p 116.00p 1136945
28/06/2019 118.50p 118.70p 115.80p 116.70p 1741374
27/06/2019 115.30p 117.30p 114.10p 116.70p 2141261
26/06/2019 115.00p 116.00p 114.30p 114.80p 2338578
25/06/2019 114.60p 115.16p 113.54p 115.00p 1794678
24/06/2019 114.90p 115.00p 113.20p 114.70p 1851844
21/06/2019 112.30p 114.10p 111.20p 113.80p 13713454
20/06/2019 112.30p 114.80p 112.30p 112.60p 1364612
19/06/2019 114.70p 115.00p 113.71p 114.60p 1362213
18/06/2019 114.40p 118.00p 113.36p 114.30p 1601658
17/06/2019 112.70p 115.30p 112.70p 114.20p 2060221
14/06/2019 112.70p 112.80p 111.50p 112.70p 1244691
13/06/2019 113.90p 113.90p 111.60p 112.70p 1857392
12/06/2019 115.60p 115.80p 113.10p 113.90p 2796322
11/06/2019 115.70p 115.90p 114.50p 115.50p 2254931
10/06/2019 114.70p 116.30p 114.28p 115.40p 2295325
07/06/2019 114.50p 114.78p 113.20p 114.70p 2319669
06/06/2019 110.10p 114.00p 110.10p 113.20p 3798671
05/06/2019 109.00p 110.90p 109.00p 109.90p 5091206
04/06/2019 108.00p 109.10p 106.20p 108.50p 3601982
03/06/2019 106.10p 106.90p 105.50p 106.20p 1247636
31/05/2019 107.70p 108.10p 106.70p 107.10p 1647802
30/05/2019 104.60p 107.70p 104.60p 107.60p 1077691
29/05/2019 107.60p 107.60p 104.90p 106.70p 1838138
28/05/2019 103.90p 106.70p 102.82p 106.60p 1201586
24/05/2019 105.20p 108.15p 105.20p 106.70p 1055151
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

*Close Price adjusted for both dividends and splits