Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/08/2022 46.36p 49.00p 46.36p 47.10p 471879
10/08/2022 45.00p 47.76p 44.68p 47.56p 1050878
09/08/2022 48.00p 48.00p 45.58p 45.76p 524119
08/08/2022 49.00p 49.00p 45.90p 46.90p 1576049
05/08/2022 47.98p 48.07p 44.76p 47.00p 694766
04/08/2022 49.64p 49.64p 46.48p 46.80p 417063
03/08/2022 46.00p 48.84p 46.00p 47.40p 731659
02/08/2022 47.84p 50.35p 47.00p 47.70p 436327
01/08/2022 49.20p 49.46p 48.00p 49.08p 484120
29/07/2022 48.10p 49.24p 46.14p 47.74p 555769
28/07/2022 47.94p 48.84p 47.21p 47.78p 510130
27/07/2022 45.18p 49.08p 44.92p 48.68p 1169423
26/07/2022 45.44p 48.52p 45.44p 47.00p 580599
25/07/2022 46.80p 48.50p 46.70p 47.70p 737491
22/07/2022 46.84p 49.96p 46.40p 46.80p 702883
21/07/2022 50.50p 51.25p 46.64p 46.98p 779933
20/07/2022 47.60p 49.76p 46.50p 47.32p 387666
19/07/2022 46.26p 48.08p 44.74p 47.18p 510258
18/07/2022 47.00p 47.38p 45.54p 46.78p 993273
15/07/2022 47.00p 47.00p 44.26p 45.52p 583930
14/07/2022 47.64p 47.64p 44.82p 45.00p 772352
13/07/2022 49.08p 50.00p 44.48p 45.48p 1045933
12/07/2022 44.94p 47.00p 44.28p 47.00p 950438
11/07/2022 47.08p 47.08p 44.62p 45.64p 931258
08/07/2022 45.24p 46.12p 43.00p 45.50p 2248911
07/07/2022 45.14p 47.78p 44.76p 46.66p 2161074
06/07/2022 47.20p 48.90p 46.14p 46.14p 1265108
05/07/2022 49.12p 49.58p 46.83p 47.00p 895131
04/07/2022 50.00p 52.80p 48.08p 48.94p 640606
01/07/2022 52.00p 52.00p 49.77p 50.45p 672026
30/06/2022 54.00p 54.00p 50.75p 51.50p 1487373
29/06/2022 56.00p 56.00p 52.90p 53.10p 503635
28/06/2022 53.95p 55.70p 53.35p 54.25p 688026
27/06/2022 52.20p 53.30p 51.90p 52.95p 582198
24/06/2022 53.75p 53.75p 49.52p 52.20p 572402
23/06/2022 52.80p 53.30p 51.00p 51.40p 894005
22/06/2022 54.25p 56.38p 52.10p 52.90p 685178
21/06/2022 57.00p 57.00p 53.40p 54.25p 774981
20/06/2022 54.00p 55.80p 52.50p 55.15p 522143
17/06/2022 55.00p 55.60p 53.50p 54.20p 691564
16/06/2022 57.10p 59.50p 53.70p 54.90p 928900
15/06/2022 57.30p 59.65p 56.05p 57.10p 564320
14/06/2022 56.10p 57.15p 55.10p 56.15p 1289993
13/06/2022 56.15p 57.31p 55.34p 56.15p 902365
10/06/2022 56.25p 59.00p 56.25p 58.00p 783538
09/06/2022 58.20p 59.80p 57.45p 58.80p 975048
08/06/2022 57.25p 58.70p 56.27p 58.00p 1781904
07/06/2022 55.00p 56.77p 54.65p 56.20p 1212097
06/06/2022 55.25p 58.00p 54.38p 55.20p 1455538
01/06/2022 55.15p 56.15p 53.60p 54.95p 1809366
31/05/2022 57.75p 59.15p 54.55p 54.55p 3502481
27/05/2022 59.40p 62.35p 58.21p 61.30p 1414811
26/05/2022 60.75p 61.50p 57.52p 61.15p 1729889
25/05/2022 57.05p 59.68p 56.20p 57.55p 1655254
24/05/2022 56.60p 59.11p 56.60p 58.00p 1128846
23/05/2022 56.90p 59.90p 56.85p 59.90p 6353713
20/05/2022 55.95p 61.25p 50.71p 58.55p 2496257
19/05/2022 58.00p 59.05p 54.65p 57.60p 1879828
18/05/2022 61.40p 62.27p 57.48p 58.00p 4437090
17/05/2022 62.20p 63.65p 61.55p 62.50p 822025
16/05/2022 65.50p 65.50p 62.20p 62.50p 925295
13/05/2022 57.50p 63.00p 57.50p 63.00p 1858194
12/05/2022 62.20p 62.35p 60.00p 60.35p 1478629
11/05/2022 66.55p 66.55p 61.85p 61.85p 858503
10/05/2022 64.30p 67.60p 63.15p 63.45p 732504
09/05/2022 69.35p 69.75p 64.15p 64.65p 1111488
06/05/2022 71.00p 71.00p 66.90p 67.65p 1078802
05/05/2022 72.70p 73.20p 68.80p 69.10p 1992543
04/05/2022 72.05p 75.12p 70.10p 71.45p 2080368
03/05/2022 71.30p 77.20p 70.16p 73.10p 1136869
29/04/2022 73.35p 77.95p 72.76p 75.05p 504792
28/04/2022 72.55p 79.60p 72.55p 76.05p 587741
27/04/2022 73.25p 76.65p 72.65p 75.80p 956881
26/04/2022 70.30p 75.06p 70.30p 74.80p 458066
25/04/2022 72.45p 75.45p 70.65p 73.70p 657080
22/04/2022 73.15p 76.05p 73.15p 74.35p 436186
21/04/2022 71.55p 77.50p 71.55p 76.25p 590540
20/04/2022 73.00p 75.55p 72.60p 75.00p 1120122
19/04/2022 77.05p 78.15p 74.35p 74.35p 1475093
18/04/2022 76.75p 79.80p 75.80p 78.10p 1207420
15/04/2022 76.75p 79.80p 75.80p 78.10p 1207420
14/04/2022 76.75p 79.80p 75.80p 78.10p 1207420
13/04/2022 75.70p 77.90p 75.70p 76.90p 689017
12/04/2022 78.20p 78.80p 77.25p 78.05p 574177
11/04/2022 80.00p 80.00p 76.89p 79.00p 843855
08/04/2022 76.00p 80.40p 76.00p 79.50p 1740689
07/04/2022 79.60p 80.00p 77.55p 77.85p 1048424
06/04/2022 83.50p 83.50p 78.20p 78.20p 994725
05/04/2022 80.65p 81.12p 79.35p 79.65p 645482
04/04/2022 79.55p 81.80p 75.40p 80.90p 877131
01/04/2022 77.95p 82.10p 77.95p 81.75p 562617
31/03/2022 83.50p 83.50p 81.25p 81.30p 875343
30/03/2022 83.50p 83.50p 81.50p 82.00p 1028885
29/03/2022 81.75p 83.40p 80.95p 83.40p 1006968
28/03/2022 81.35p 82.35p 80.15p 81.30p 1011047
25/03/2022 80.45p 81.52p 79.28p 81.05p 831521
24/03/2022 78.30p 82.00p 78.30p 81.00p 686918
23/03/2022 84.00p 84.80p 81.54p 82.10p 690991
22/03/2022 78.95p 84.20p 78.95p 83.55p 865462
21/03/2022 79.50p 83.91p 79.50p 82.55p 763650
18/03/2022 84.55p 84.55p 81.30p 82.85p 819456
17/03/2022 82.20p 84.15p 81.10p 83.60p 1598401
16/03/2022 78.00p 81.60p 78.00p 81.05p 1274047
15/03/2022 79.95p 79.95p 76.45p 78.20p 11860958
14/03/2022 78.80p 78.80p 74.42p 76.30p 993125
11/03/2022 71.00p 76.85p 71.00p 75.40p 832731
10/03/2022 76.75p 77.54p 73.52p 74.30p 616353
09/03/2022 73.00p 75.90p 72.21p 75.75p 1400388
08/03/2022 71.00p 71.04p 67.15p 71.00p 1427484
07/03/2022 66.00p 69.92p 63.19p 67.75p 2066367
04/03/2022 71.80p 71.80p 68.11p 68.95p 2006366
03/03/2022 72.00p 74.80p 71.10p 71.80p 1030629
02/03/2022 73.00p 75.33p 72.53p 73.65p 1149503
01/03/2022 78.55p 81.90p 73.70p 73.70p 1211318
28/02/2022 77.80p 79.75p 74.70p 77.95p 1747379
25/02/2022 76.10p 78.97p 75.21p 78.40p 767247
24/02/2022 74.60p 77.50p 73.73p 76.05p 1834302
23/02/2022 78.00p 80.24p 77.65p 78.00p 1040281
22/02/2022 75.25p 79.45p 75.25p 78.50p 1241860
21/02/2022 79.65p 80.63p 78.30p 79.00p 802189
18/02/2022 78.20p 81.80p 78.20p 80.00p 1110888
17/02/2022 80.05p 80.30p 78.74p 78.95p 831279
16/02/2022 81.85p 82.35p 79.30p 80.25p 769963
15/02/2022 79.35p 81.62p 78.04p 81.35p 1006755
14/02/2022 83.00p 83.00p 77.80p 79.50p 1195590
11/02/2022 83.40p 83.75p 81.04p 81.65p 616146
10/02/2022 84.10p 84.75p 82.65p 83.75p 601054
09/02/2022 85.00p 85.00p 82.15p 83.45p 1504386
08/02/2022 80.40p 83.90p 79.81p 82.15p 1256957
07/02/2022 80.25p 82.20p 80.25p 80.80p 1147519
04/02/2022 80.95p 82.96p 79.45p 81.20p 907403
03/02/2022 82.50p 84.40p 80.40p 82.00p 1047469
02/02/2022 80.00p 82.29p 78.90p 81.50p 1453950
01/02/2022 80.55p 82.05p 80.25p 80.60p 937535
31/01/2022 78.60p 80.27p 77.94p 80.25p 876207
28/01/2022 80.50p 81.35p 77.90p 78.85p 1740684
27/01/2022 80.60p 83.98p 79.80p 81.50p 1364812
26/01/2022 80.35p 83.20p 77.10p 81.75p 1246495
25/01/2022 80.00p 82.05p 77.53p 78.90p 1958983
24/01/2022 82.90p 83.58p 78.10p 78.10p 1979683
21/01/2022 82.50p 84.90p 82.40p 83.45p 1352961
20/01/2022 84.25p 85.00p 82.40p 84.75p 1370701
19/01/2022 85.00p 85.00p 79.60p 83.65p 1391856
18/01/2022 80.70p 83.15p 80.70p 82.50p 1906120
17/01/2022 83.25p 84.15p 81.48p 81.95p 896936
14/01/2022 81.95p 84.05p 81.25p 83.25p 1673042
13/01/2022 78.00p 82.75p 76.85p 82.65p 3770433
12/01/2022 76.00p 80.00p 76.00p 80.00p 1676468
10/01/2022 77.60p 79.95p 76.81p 78.00p 844550
07/01/2022 80.00p 80.00p 76.55p 78.50p 858906
06/01/2022 79.10p 80.90p 77.70p 78.85p 1267950
05/01/2022 74.35p 80.35p 74.35p 78.50p 1447863
04/01/2022 78.45p 79.68p 76.80p 78.00p 1909237
03/01/2022 75.75p 77.20p 75.15p 77.00p 618745
31/12/2021 75.75p 77.20p 75.15p 77.00p 618745
30/12/2021 70.70p 76.35p 70.70p 75.75p 920447
29/12/2021 75.00p 76.65p 73.65p 74.45p 1165746
28/12/2021 77.00p 77.00p 74.25p 74.95p 298812
27/12/2021 77.00p 77.00p 74.25p 74.95p 298812
24/12/2021 77.00p 77.00p 74.25p 74.95p 298812
23/12/2021 75.00p 75.21p 73.45p 74.35p 959201
22/12/2021 71.85p 74.35p 70.60p 73.05p 1021384
21/12/2021 69.20p 72.00p 69.05p 72.00p 1313413
20/12/2021 66.10p 69.90p 65.55p 68.65p 2008099
17/12/2021 64.80p 69.60p 64.80p 69.00p 1707743
16/12/2021 68.65p 68.65p 65.05p 66.55p 1377891
15/12/2021 64.00p 67.25p 64.00p 65.65p 1356142
14/12/2021 66.30p 67.70p 64.75p 67.00p 2699417
13/12/2021 66.80p 70.20p 65.45p 66.55p 1996119
10/12/2021 72.95p 72.95p 69.30p 69.30p 1999515
09/12/2021 70.90p 72.80p 69.35p 71.45p 1323688
08/12/2021 72.50p 72.65p 68.05p 72.65p 2916203
07/12/2021 73.25p 73.66p 69.85p 70.05p 1715864
06/12/2021 67.45p 71.95p 67.10p 71.75p 1654291
03/12/2021 68.85p 69.45p 67.00p 67.05p 1009952
02/12/2021 71.50p 71.50p 67.85p 68.40p 1566085
01/12/2021 67.00p 69.55p 64.60p 68.80p 7840909
30/11/2021 73.20p 73.20p 63.75p 65.00p 5013282
29/11/2021 70.00p 72.40p 68.00p 69.55p 1794844
26/11/2021 73.00p 73.00p 67.60p 70.00p 4193941
25/11/2021 74.75p 76.60p 73.89p 76.15p 1114345
24/11/2021 77.50p 77.50p 72.80p 74.10p 1356066
23/11/2021 73.00p 75.70p 73.00p 74.40p 1481100
22/11/2021 73.50p 76.00p 73.35p 74.50p 1539645
19/11/2021 75.00p 77.35p 73.10p 75.10p 2384533
18/11/2021 76.85p 78.30p 75.90p 77.25p 909587
17/11/2021 76.70p 78.40p 76.35p 76.95p 2824039
16/11/2021 80.00p 80.00p 76.75p 77.25p 1336612
15/11/2021 75.80p 79.25p 75.80p 78.15p 1986743
12/11/2021 78.95p 79.30p 77.15p 77.15p 1812091
11/11/2021 78.55p 79.60p 77.60p 79.00p 1805953
10/11/2021 82.70p 82.70p 78.20p 79.00p 1588309
09/11/2021 82.00p 82.00p 80.09p 80.50p 3092319
08/11/2021 85.00p 85.00p 80.58p 80.65p 1147670
05/11/2021 77.30p 81.90p 76.85p 81.90p 1660713
04/11/2021 82.00p 82.00p 77.90p 79.30p 5486573
03/11/2021 79.20p 81.80p 77.80p 78.20p 2099462
02/11/2021 78.50p 81.45p 78.50p 81.45p 1376626
01/11/2021 77.00p 81.00p 77.00p 80.45p 2077188
29/10/2021 78.45p 81.45p 78.05p 79.50p 1163347

*Close Price adjusted for both dividends and splits