Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
31/05/2023 31.70p 32.70p 31.05p 31.60p 2911140
30/05/2023 32.25p 32.90p 31.10p 32.00p 1115573
26/05/2023 32.75p 33.15p 32.20p 32.30p 1314794
25/05/2023 33.05p 33.85p 32.55p 32.65p 2431188
24/05/2023 33.70p 34.40p 33.05p 33.05p 2056116
23/05/2023 35.25p 35.25p 33.55p 33.70p 3065517
22/05/2023 33.50p 34.35p 33.15p 33.65p 1277123
19/05/2023 34.50p 35.85p 33.68p 33.75p 2211992
18/05/2023 35.00p 36.20p 34.00p 34.15p 1398998
17/05/2023 34.70p 36.10p 34.00p 35.15p 1563624
16/05/2023 38.00p 39.35p 34.00p 34.80p 5923726
15/05/2023 36.95p 38.05p 36.15p 37.15p 1424125
12/05/2023 36.90p 38.45p 35.70p 36.50p 1250837
11/05/2023 36.50p 37.10p 35.84p 36.55p 1411878
10/05/2023 36.15p 38.10p 36.15p 37.10p 2178967
09/05/2023 34.75p 36.73p 33.65p 36.35p 1587378
05/05/2023 34.95p 35.65p 34.55p 35.60p 1108900
04/05/2023 35.00p 35.70p 34.75p 34.85p 756735
03/05/2023 35.05p 35.80p 34.75p 35.15p 793129
02/05/2023 33.15p 35.96p 33.15p 34.95p 2396996
28/04/2023 33.40p 35.15p 32.00p 34.80p 2192996
27/04/2023 33.55p 35.85p 32.25p 33.40p 2842494
26/04/2023 34.00p 35.50p 32.85p 33.05p 1348579
25/04/2023 33.10p 33.85p 32.85p 33.40p 1430998
24/04/2023 33.80p 36.10p 33.45p 33.45p 531776
21/04/2023 33.70p 35.05p 33.48p 34.35p 1133025
20/04/2023 33.50p 36.10p 33.50p 34.55p 938714
19/04/2023 35.55p 36.10p 33.10p 35.00p 824077
18/04/2023 35.05p 36.10p 33.50p 34.70p 1659827
17/04/2023 36.15p 36.15p 34.17p 34.90p 1298663
14/04/2023 35.80p 36.10p 33.40p 35.10p 868820
13/04/2023 33.15p 34.95p 32.95p 34.95p 1528124
12/04/2023 34.10p 35.45p 33.69p 33.90p 2218551
11/04/2023 35.85p 36.00p 33.30p 34.90p 1025540
06/04/2023 34.70p 35.17p 33.45p 35.00p 1703212
05/04/2023 33.15p 34.63p 33.15p 34.30p 2246863
04/04/2023 35.65p 35.75p 33.25p 33.60p 2968867
03/04/2023 37.00p 37.00p 35.30p 35.50p 1399879
31/03/2023 37.50p 38.46p 35.70p 35.86p 2172246
30/03/2023 35.12p 36.38p 35.12p 35.62p 1530274
29/03/2023 34.32p 36.24p 33.74p 34.56p 916452
28/03/2023 34.68p 34.96p 33.48p 34.14p 1617710
27/03/2023 34.66p 36.86p 34.66p 34.92p 1183870
24/03/2023 36.50p 37.22p 34.74p 35.22p 1618336
23/03/2023 35.74p 37.63p 35.46p 35.94p 1331739
22/03/2023 36.92p 38.44p 35.64p 36.54p 978889
21/03/2023 37.94p 37.94p 36.72p 36.76p 989323
20/03/2023 36.20p 39.28p 35.60p 36.30p 1742244
17/03/2023 36.02p 39.62p 36.02p 36.24p 22285280
16/03/2023 37.76p 38.78p 36.72p 37.78p 1525421
15/03/2023 37.74p 39.34p 36.48p 36.78p 2466748
14/03/2023 38.10p 39.03p 37.22p 38.14p 944080
13/03/2023 38.52p 38.68p 36.92p 38.28p 1731935
10/03/2023 38.78p 39.50p 38.20p 38.54p 1553180
09/03/2023 38.30p 40.26p 38.30p 39.90p 894550
08/03/2023 40.28p 41.86p 38.72p 39.72p 1304972
07/03/2023 41.02p 41.90p 40.04p 40.74p 1299248
06/03/2023 39.50p 41.16p 39.50p 41.16p 2016338
03/03/2023 37.72p 40.28p 37.72p 39.76p 1670620
02/03/2023 39.48p 40.24p 38.13p 39.60p 1237487
01/03/2023 39.10p 40.28p 38.17p 38.70p 1139482
28/02/2023 37.44p 39.82p 37.44p 39.08p 1438137
27/02/2023 37.10p 39.56p 37.10p 39.22p 1836381
24/02/2023 37.00p 39.22p 37.00p 37.66p 1070300
23/02/2023 39.00p 39.54p 37.72p 37.92p 905698
22/02/2023 36.38p 39.31p 36.38p 38.50p 1881240
21/02/2023 39.02p 39.42p 36.66p 37.94p 2153615
20/02/2023 39.20p 40.97p 37.46p 38.96p 4091744
17/02/2023 42.10p 42.26p 39.28p 40.00p 827462
16/02/2023 40.04p 41.06p 39.29p 40.34p 2710697
15/02/2023 40.20p 43.12p 39.52p 40.06p 1062972
14/02/2023 42.20p 43.88p 39.84p 40.42p 541547
13/02/2023 41.88p 42.88p 40.34p 41.50p 701499
10/02/2023 44.00p 44.00p 40.74p 41.50p 941720
09/02/2023 45.02p 45.02p 41.44p 42.40p 868020
08/02/2023 43.22p 44.76p 43.02p 43.02p 1121556
07/02/2023 44.22p 44.81p 42.70p 42.96p 1336228
06/02/2023 44.34p 44.96p 43.05p 44.02p 734181
03/02/2023 45.40p 45.46p 42.48p 44.36p 530624
02/02/2023 44.14p 45.30p 42.76p 44.22p 951111
01/02/2023 42.80p 45.26p 42.80p 43.30p 854662
31/01/2023 41.34p 43.90p 41.34p 43.68p 790596
30/01/2023 41.60p 43.94p 41.40p 42.36p 908980
27/01/2023 44.00p 45.46p 42.67p 42.94p 645350
26/01/2023 45.68p 45.68p 42.32p 43.70p 1169029
25/01/2023 43.36p 44.70p 41.75p 44.28p 1480109
24/01/2023 42.42p 44.95p 40.58p 43.36p 2912322
23/01/2023 41.02p 42.92p 40.22p 40.86p 765903
20/01/2023 38.68p 41.56p 38.68p 40.92p 1135002
19/01/2023 40.42p 42.18p 40.32p 40.52p 567870
18/01/2023 39.08p 42.12p 39.08p 41.48p 1491572
17/01/2023 44.10p 44.10p 40.00p 40.18p 1524320
16/01/2023 42.96p 43.50p 42.10p 42.10p 765100
13/01/2023 42.68p 43.30p 41.53p 42.96p 1593096
12/01/2023 42.50p 42.98p 41.47p 42.06p 1005238
11/01/2023 42.20p 42.40p 40.94p 41.94p 829758
10/01/2023 41.30p 41.94p 40.29p 41.50p 926475
09/01/2023 42.00p 42.00p 40.16p 41.34p 933155
06/01/2023 42.00p 42.00p 39.54p 40.78p 528443
05/01/2023 38.00p 41.98p 38.00p 41.26p 2182941
04/01/2023 40.60p 40.60p 38.12p 39.78p 1233800
03/01/2023 40.00p 40.45p 38.46p 39.26p 1521227
30/12/2022 39.30p 40.54p 38.57p 39.58p 610476
29/12/2022 38.46p 39.32p 36.80p 39.32p 1980208
28/12/2022 37.00p 38.68p 36.38p 38.50p 1614836
23/12/2022 36.12p 38.14p 36.12p 37.66p 263996
22/12/2022 39.00p 39.53p 37.40p 37.84p 643386
21/12/2022 38.52p 38.62p 37.37p 38.22p 437518
20/12/2022 37.32p 38.84p 36.52p 37.58p 472819
19/12/2022 36.42p 38.94p 36.42p 37.36p 568995
16/12/2022 38.22p 39.38p 36.48p 37.30p 1619049
15/12/2022 38.76p 39.40p 37.54p 38.48p 1164812
14/12/2022 38.06p 39.14p 37.27p 38.86p 1990302
13/12/2022 38.68p 39.36p 37.83p 38.74p 1188204
12/12/2022 38.32p 40.40p 37.24p 38.10p 1634842
09/12/2022 40.58p 40.58p 38.70p 39.40p 1180283
08/12/2022 40.58p 40.58p 38.74p 39.42p 1634037
07/12/2022 40.00p 40.22p 38.68p 38.98p 2121163
06/12/2022 40.42p 40.42p 38.20p 38.20p 2281277
05/12/2022 38.00p 41.08p 38.00p 38.70p 1187588
02/12/2022 39.68p 40.44p 38.38p 38.90p 1359144
01/12/2022 39.28p 39.72p 38.22p 38.62p 2447965
30/11/2022 41.00p 41.75p 37.50p 37.50p 24969724
29/11/2022 40.00p 42.00p 40.00p 41.00p 1728159
28/11/2022 38.40p 40.60p 38.40p 40.60p 1470008
25/11/2022 39.28p 40.36p 38.88p 40.22p 929312
24/11/2022 37.00p 40.12p 37.00p 39.84p 1017652
23/11/2022 36.50p 38.60p 36.50p 38.54p 1064754
22/11/2022 38.40p 38.40p 36.38p 38.14p 2300183
21/11/2022 37.98p 38.08p 36.70p 37.12p 1497010
18/11/2022 37.24p 38.36p 36.54p 37.32p 1159869
17/11/2022 38.88p 38.88p 36.46p 37.20p 1051559
16/11/2022 39.00p 40.94p 35.45p 37.30p 4379331
15/11/2022 40.78p 40.78p 37.94p 39.00p 3080822
14/11/2022 39.00p 39.74p 37.60p 39.64p 2688948
11/11/2022 38.58p 38.94p 36.70p 37.98p 2722113
10/11/2022 35.74p 38.26p 35.32p 37.00p 2598271
09/11/2022 38.00p 38.00p 35.44p 35.44p 1356175
08/11/2022 37.74p 38.60p 36.02p 37.46p 1073831
07/11/2022 34.52p 37.65p 34.52p 37.00p 1252264
04/11/2022 37.00p 37.00p 34.98p 36.24p 1036462
03/11/2022 35.00p 37.96p 34.93p 35.86p 846322
02/11/2022 38.66p 38.94p 35.87p 36.24p 751116
01/11/2022 36.72p 37.80p 35.18p 37.00p 1473196
31/10/2022 35.02p 36.38p 34.72p 35.06p 850143
28/10/2022 36.16p 38.90p 34.72p 35.06p 953131
27/10/2022 36.20p 37.00p 35.65p 36.00p 1573638
26/10/2022 34.00p 36.48p 34.00p 36.00p 1698832
25/10/2022 34.02p 36.70p 34.02p 34.52p 1025053
24/10/2022 34.24p 35.34p 33.68p 34.20p 801590
21/10/2022 34.50p 35.74p 33.38p 33.70p 927357
20/10/2022 34.50p 35.74p 33.70p 34.48p 1025614
19/10/2022 34.38p 37.62p 34.22p 34.50p 1225668
18/10/2022 33.80p 36.98p 33.80p 35.80p 2168033
17/10/2022 34.04p 36.74p 33.89p 35.42p 1744755
14/10/2022 35.00p 38.34p 34.70p 35.36p 1320148
13/10/2022 34.78p 36.70p 34.07p 35.66p 1662842
12/10/2022 36.18p 37.72p 34.93p 36.50p 1424999
11/10/2022 36.34p 38.42p 35.90p 37.98p 1663305
10/10/2022 36.12p 37.24p 34.72p 35.90p 1694486
07/10/2022 35.64p 36.58p 34.04p 36.14p 1348480
06/10/2022 35.10p 37.26p 34.00p 34.38p 878602
05/10/2022 36.76p 37.56p 34.78p 35.68p 759163
04/10/2022 37.00p 37.24p 35.32p 35.62p 1464822
03/10/2022 34.08p 35.94p 33.66p 35.40p 1335079
30/09/2022 34.56p 37.35p 34.56p 35.64p 3157731
29/09/2022 36.40p 39.28p 34.26p 34.42p 2364057
28/09/2022 36.00p 37.44p 35.06p 37.02p 1719001
27/09/2022 38.06p 41.86p 36.77p 37.28p 914401
26/09/2022 39.42p 40.70p 38.02p 39.62p 1246358
23/09/2022 40.98p 44.02p 38.16p 39.58p 2414568
22/09/2022 41.96p 45.28p 38.14p 42.04p 799470
21/09/2022 39.20p 42.59p 39.20p 41.82p 637252
20/09/2022 43.24p 46.74p 39.88p 41.14p 750506
16/09/2022 40.20p 43.78p 40.20p 42.30p 1228898
15/09/2022 43.08p 43.66p 41.77p 42.08p 517492
14/09/2022 41.54p 44.54p 41.52p 42.58p 481982
13/09/2022 44.26p 47.88p 43.42p 43.46p 717749
12/09/2022 43.20p 50.40p 41.94p 45.40p 1400971
09/09/2022 43.10p 46.64p 43.10p 46.14p 842096
08/09/2022 42.88p 45.62p 41.18p 45.24p 1238917
07/09/2022 42.94p 43.76p 39.38p 41.56p 779559
06/09/2022 39.72p 43.10p 37.42p 41.46p 2236755
05/09/2022 38.30p 39.58p 36.94p 39.50p 1068747
02/09/2022 36.60p 39.06p 36.20p 38.80p 1239914
01/09/2022 36.14p 36.88p 35.04p 36.32p 1029327
31/08/2022 36.02p 36.74p 34.71p 36.36p 1269462
30/08/2022 36.62p 38.03p 34.80p 36.04p 1878798
29/08/2022 37.10p 40.76p 36.33p 36.66p 2536088
26/08/2022 37.10p 40.76p 36.33p 36.66p 2536088
25/08/2022 39.00p 40.80p 37.50p 37.50p 973146
24/08/2022 39.02p 41.14p 37.06p 38.58p 1287361
23/08/2022 40.78p 42.40p 38.50p 39.12p 1467351
22/08/2022 42.00p 42.42p 39.12p 40.60p 1208445
19/08/2022 43.50p 45.48p 41.16p 41.30p 1906061
18/08/2022 44.16p 44.84p 43.50p 43.90p 606336
17/08/2022 48.00p 48.00p 43.83p 44.06p 859725
16/08/2022 47.52p 49.20p 45.06p 46.56p 501086
15/08/2022 50.50p 50.50p 46.44p 47.00p 887149
12/08/2022 47.28p 48.98p 46.59p 48.22p 1537053

*Close Price adjusted for both dividends and splits