Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/12/2024 46.00p 46.00p 43.00p 44.00p 356893
23/12/2024 45.50p 47.75p 43.70p 44.05p 1146543
20/12/2024 43.05p 45.55p 43.05p 45.50p 2287881
19/12/2024 42.80p 44.25p 42.80p 43.80p 860556
18/12/2024 44.00p 44.00p 42.05p 43.50p 842885
17/12/2024 42.85p 44.45p 42.50p 43.15p 1195632
16/12/2024 44.80p 44.80p 42.20p 43.60p 1063272
13/12/2024 42.30p 44.75p 42.25p 43.55p 942668
12/12/2024 42.15p 43.70p 42.15p 43.40p 637313
11/12/2024 43.50p 43.50p 42.20p 43.00p 631204
10/12/2024 42.95p 43.49p 42.25p 43.35p 851415
09/12/2024 44.00p 44.00p 42.20p 42.55p 891429
06/12/2024 41.70p 44.95p 41.70p 42.80p 893424
05/12/2024 43.50p 44.95p 42.25p 43.05p 695752
04/12/2024 44.95p 45.45p 42.79p 42.90p 2713594
03/12/2024 41.50p 44.45p 38.75p 43.45p 8826695
02/12/2024 37.60p 40.85p 37.60p 40.25p 1439978
29/11/2024 40.00p 40.00p 37.65p 39.10p 879026
28/11/2024 37.85p 40.30p 37.85p 39.00p 741803
27/11/2024 39.95p 40.25p 37.90p 38.55p 1359390
26/11/2024 38.70p 40.00p 38.05p 38.45p 548394
25/11/2024 38.00p 39.80p 38.00p 38.90p 930554
22/11/2024 36.50p 39.77p 36.50p 39.25p 1135334
21/11/2024 38.15p 39.30p 36.55p 37.70p 659168
20/11/2024 38.25p 39.55p 36.10p 37.40p 801869
19/11/2024 37.50p 38.00p 36.60p 37.50p 1366411
18/11/2024 35.00p 36.55p 35.00p 36.55p 2689492
15/11/2024 37.40p 38.00p 34.75p 36.20p 1002690
14/11/2024 36.00p 37.80p 35.75p 36.45p 709352
13/11/2024 35.00p 38.10p 35.00p 36.25p 507485
12/11/2024 37.20p 39.45p 35.85p 35.85p 1293242
11/11/2024 36.00p 37.70p 35.60p 37.10p 1557434
08/11/2024 39.00p 39.45p 35.95p 37.25p 1503341
07/11/2024 36.00p 38.90p 35.95p 37.40p 984925
06/11/2024 39.65p 39.65p 36.18p 36.90p 2231566
05/11/2024 37.50p 39.45p 36.35p 38.00p 1371640
04/11/2024 39.60p 40.80p 38.00p 38.20p 526408
01/11/2024 38.55p 39.75p 37.98p 38.40p 1036338
31/10/2024 40.00p 40.95p 38.45p 38.45p 2116412
30/10/2024 40.85p 43.20p 38.00p 41.05p 3755810
29/10/2024 39.60p 40.95p 38.55p 39.70p 1351213
28/10/2024 43.00p 44.60p 40.30p 40.30p 1799702
25/10/2024 42.25p 42.55p 39.45p 41.55p 1431256
24/10/2024 42.25p 42.25p 41.20p 41.50p 2097152
23/10/2024 41.95p 41.95p 39.50p 41.50p 1065952
22/10/2024 39.00p 41.85p 39.00p 40.70p 486597
21/10/2024 42.00p 43.65p 40.73p 40.80p 1153591
18/10/2024 42.00p 43.55p 40.85p 42.05p 1003081
17/10/2024 43.10p 44.25p 41.60p 43.00p 652295
16/10/2024 43.00p 43.55p 41.90p 42.30p 1197383
15/10/2024 41.00p 42.95p 41.00p 42.20p 765608
14/10/2024 42.75p 44.95p 42.00p 42.15p 1099632
11/10/2024 45.00p 45.00p 42.25p 43.50p 2735142
10/10/2024 43.50p 44.30p 41.55p 44.30p 2429385
09/10/2024 43.05p 44.55p 42.57p 42.80p 2056832
08/10/2024 42.25p 43.80p 41.84p 42.85p 2645041
07/10/2024 46.65p 46.65p 43.07p 43.50p 1293507
04/10/2024 45.25p 45.40p 43.91p 44.75p 1799891
03/10/2024 41.75p 45.15p 40.15p 44.35p 3773876
02/10/2024 42.15p 42.15p 38.75p 40.15p 1435354
01/10/2024 41.55p 43.00p 40.10p 40.50p 1192732
30/09/2024 43.00p 43.55p 41.50p 41.50p 1005586
27/09/2024 42.45p 43.15p 41.05p 43.00p 1394506
26/09/2024 40.65p 42.75p 39.90p 42.30p 2729603
25/09/2024 40.00p 41.30p 39.60p 39.90p 1666608
24/09/2024 40.00p 41.45p 39.60p 40.10p 1155149
23/09/2024 38.50p 40.40p 37.06p 40.40p 2322810
20/09/2024 39.00p 39.15p 36.65p 38.50p 1225049
19/09/2024 37.95p 38.80p 36.94p 38.80p 1627036
18/09/2024 36.90p 38.25p 36.65p 37.55p 490293
17/09/2024 36.00p 37.90p 35.55p 37.25p 884624
16/09/2024 37.95p 38.65p 36.32p 37.20p 614607
13/09/2024 36.25p 37.90p 35.05p 37.20p 1182796
12/09/2024 36.10p 37.65p 35.75p 36.35p 668594
11/09/2024 36.85p 38.45p 35.85p 36.05p 1037857
10/09/2024 36.25p 37.65p 35.80p 37.10p 798513
09/09/2024 37.05p 38.50p 36.02p 36.35p 1609183
06/09/2024 37.00p 39.20p 36.55p 37.00p 1585804
05/09/2024 37.50p 39.06p 37.00p 37.45p 1097406
04/09/2024 40.05p 40.05p 37.15p 37.50p 725125
03/09/2024 38.50p 39.95p 37.80p 38.40p 1788428
02/09/2024 39.50p 40.05p 39.04p 39.30p 669492
30/08/2024 40.45p 42.65p 39.57p 40.10p 1224662
29/08/2024 41.55p 43.90p 40.47p 40.75p 1597028
28/08/2024 42.85p 43.35p 41.70p 42.20p 1048043
27/08/2024 43.95p 44.00p 41.05p 43.00p 1634735
23/08/2024 44.70p 44.70p 41.70p 42.75p 1720217
22/08/2024 42.80p 44.30p 41.60p 43.90p 2765648
21/08/2024 41.40p 42.85p 41.10p 42.70p 2529325
20/08/2024 41.50p 42.10p 40.80p 41.35p 636608
19/08/2024 43.00p 43.00p 40.09p 41.85p 1792298
16/08/2024 41.90p 42.75p 41.05p 41.40p 2330850
15/08/2024 39.80p 42.35p 39.80p 42.00p 2882291
14/08/2024 40.00p 42.00p 39.80p 41.75p 1997724
13/08/2024 39.80p 40.00p 39.05p 39.95p 1213410
12/08/2024 39.60p 40.15p 39.20p 39.60p 784449
09/08/2024 38.50p 40.00p 38.50p 40.00p 1001514
08/08/2024 37.75p 38.85p 36.20p 38.85p 688877
07/08/2024 36.20p 39.20p 36.20p 37.85p 977187
06/08/2024 38.40p 39.04p 36.15p 37.85p 1069791
05/08/2024 37.35p 38.85p 36.73p 37.45p 3834144
02/08/2024 40.25p 41.45p 39.05p 39.10p 1873038
01/08/2024 40.25p 42.25p 40.10p 40.40p 1438558
31/07/2024 40.75p 41.70p 40.20p 41.70p 1737805
30/07/2024 40.00p 40.59p 39.00p 40.40p 1824269
29/07/2024 39.35p 40.60p 38.35p 39.35p 1924471
26/07/2024 38.60p 39.40p 38.35p 39.10p 840935
25/07/2024 38.35p 39.30p 37.55p 38.85p 1966014
24/07/2024 38.90p 39.80p 37.59p 39.10p 3594018
23/07/2024 37.60p 39.44p 37.03p 38.15p 2525234
22/07/2024 38.00p 38.25p 36.80p 37.70p 1050572
19/07/2024 36.25p 38.00p 35.35p 37.00p 1542502
18/07/2024 36.00p 36.80p 35.30p 36.80p 1903117
17/07/2024 35.20p 35.85p 35.06p 35.65p 407053
16/07/2024 35.90p 36.60p 34.65p 35.30p 901790
15/07/2024 34.20p 36.55p 34.20p 36.05p 1792407
12/07/2024 35.00p 36.55p 35.00p 35.90p 2686361
11/07/2024 36.00p 36.00p 34.33p 36.00p 1949479
10/07/2024 35.00p 36.20p 34.25p 34.65p 3062415
09/07/2024 34.00p 36.25p 33.80p 35.40p 3573674
08/07/2024 33.00p 37.10p 33.00p 34.55p 9087420
05/07/2024 31.50p 31.50p 30.13p 30.70p 1354369
04/07/2024 31.25p 31.50p 29.85p 30.90p 1324879
03/07/2024 30.45p 31.30p 29.80p 30.90p 1038703
02/07/2024 31.30p 31.45p 29.75p 30.20p 647508
01/07/2024 32.50p 32.50p 29.95p 30.15p 2342829
28/06/2024 30.85p 32.00p 30.55p 31.15p 2790337
27/06/2024 31.30p 32.00p 30.90p 30.90p 651261
26/06/2024 31.70p 32.10p 31.05p 31.55p 922865
25/06/2024 31.00p 32.80p 31.00p 31.65p 811009
24/06/2024 32.35p 33.40p 31.10p 32.55p 716203
21/06/2024 31.40p 32.40p 31.30p 31.90p 1715222
20/06/2024 31.30p 31.83p 31.00p 31.40p 3241708
19/06/2024 31.00p 32.86p 31.00p 31.25p 1460126
18/06/2024 31.60p 33.00p 31.45p 31.45p 1036965
17/06/2024 31.40p 32.43p 31.00p 31.85p 1240233
14/06/2024 32.20p 33.40p 31.60p 32.05p 1177642
13/06/2024 34.00p 35.50p 32.40p 32.65p 856255
12/06/2024 33.10p 34.45p 33.10p 33.20p 495067
11/06/2024 33.70p 34.25p 33.30p 33.90p 1132555
10/06/2024 35.00p 35.00p 32.88p 33.95p 2076891
07/06/2024 33.50p 34.95p 32.90p 33.45p 1058369
06/06/2024 35.70p 35.70p 33.65p 34.35p 941180
05/06/2024 35.85p 36.15p 34.20p 34.25p 1530592
04/06/2024 36.65p 36.65p 34.45p 35.15p 592555
03/06/2024 35.00p 36.55p 34.75p 35.90p 1797909
31/05/2024 36.65p 36.65p 34.84p 35.80p 1035605
30/05/2024 34.50p 36.60p 34.50p 35.35p 2546895
29/05/2024 33.70p 35.90p 33.70p 35.15p 1169753
28/05/2024 38.00p 38.00p 34.20p 35.25p 2657349
24/05/2024 37.05p 38.50p 36.50p 36.50p 3932687
23/05/2024 39.50p 39.50p 37.20p 38.20p 3292858
22/05/2024 36.80p 39.30p 36.30p 39.00p 3893739
21/05/2024 39.00p 39.00p 35.85p 37.10p 1917430
20/05/2024 35.65p 38.05p 34.25p 37.40p 2850427
17/05/2024 35.20p 36.90p 35.08p 36.10p 1780509
16/05/2024 35.65p 37.50p 34.90p 36.00p 7235215
15/05/2024 33.40p 35.80p 31.85p 35.60p 6260939
14/05/2024 33.00p 34.90p 30.85p 33.45p 5553233
13/05/2024 32.95p 36.00p 31.25p 33.75p 7894604
10/05/2024 30.90p 33.80p 29.75p 32.85p 9215781
09/05/2024 28.00p 31.22p 28.00p 30.35p 4746266
08/05/2024 28.00p 29.74p 27.75p 28.90p 2309458
07/05/2024 28.50p 28.70p 27.55p 28.00p 1010028
03/05/2024 27.05p 28.30p 27.05p 27.60p 2301701
02/05/2024 28.25p 28.45p 27.00p 27.90p 755300
01/05/2024 26.60p 28.15p 26.60p 27.25p 474884
30/04/2024 28.25p 28.50p 27.05p 27.90p 2321241
29/04/2024 27.20p 28.30p 26.95p 28.00p 9756245
26/04/2024 27.00p 27.75p 27.00p 27.25p 533271
25/04/2024 27.00p 27.90p 26.78p 27.25p 327341
24/04/2024 27.00p 27.85p 26.10p 27.45p 713388
23/04/2024 26.80p 28.50p 26.80p 27.95p 1566970
22/04/2024 26.70p 27.65p 25.85p 27.40p 730760
19/04/2024 26.10p 27.45p 25.68p 26.20p 231061
18/04/2024 25.55p 27.15p 25.55p 25.85p 1505044
17/04/2024 26.00p 27.65p 25.75p 25.95p 1036952
16/04/2024 26.00p 27.95p 26.00p 26.10p 1116585
15/04/2024 28.50p 28.50p 26.85p 26.85p 700062
12/04/2024 27.20p 28.31p 26.95p 27.35p 1419970
11/04/2024 26.60p 27.45p 26.60p 27.05p 1035554
10/04/2024 26.80p 27.50p 26.20p 26.55p 1060758
09/04/2024 27.40p 27.50p 26.70p 26.90p 1131511
08/04/2024 26.00p 27.50p 25.99p 27.40p 1889205
05/04/2024 26.75p 27.10p 25.80p 26.30p 3210498
04/04/2024 27.05p 27.90p 26.55p 26.70p 2428701
03/04/2024 27.85p 28.00p 26.80p 27.05p 2303831
02/04/2024 29.00p 29.50p 27.05p 27.05p 3495354
28/03/2024 28.70p 29.70p 28.20p 28.25p 2122333
27/03/2024 28.80p 29.65p 28.55p 28.90p 1206701
26/03/2024 28.75p 29.55p 28.50p 28.70p 942090
25/03/2024 28.60p 29.50p 28.30p 28.70p 1194452
22/03/2024 29.00p 29.55p 28.83p 28.95p 1120998
21/03/2024 29.20p 29.55p 28.65p 29.15p 1085297
20/03/2024 29.15p 29.15p 28.60p 28.75p 1150133
19/03/2024 29.15p 29.70p 28.30p 28.60p 472001
18/03/2024 29.35p 29.70p 28.80p 29.05p 1414067
15/03/2024 28.10p 28.95p 28.10p 28.65p 2247235
14/03/2024 29.40p 29.40p 28.19p 28.30p 3531919
13/03/2024 29.30p 29.60p 28.85p 29.00p 1753921

*Close Price adjusted for both dividends and splits