1. Share Prices

  2. Marston's PLC (MARS)

27.45p-0.50 (-1.79%)24 Apr 2024, 17:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marston's PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 202426.80p28.50p26.80p27.95p2,773,674
Apr 22, 202426.70p27.65p25.85p27.40p2,725,154
Apr 19, 202426.10p27.45p25.68p26.20p284,613
Apr 18, 202425.55p27.15p25.55p25.85p1,595,298
Apr 17, 202426.00p27.65p25.75p25.95p1,130,247
Apr 16, 202426.00p27.95p26.00p26.10p1,290,193
Apr 15, 202428.50p28.50p26.85p26.85p2,623,698
Apr 12, 202427.20p28.31p26.95p27.35p5,444,159
Apr 11, 202426.60p27.45p26.60p27.05p2,997,240
Apr 10, 202426.80p27.50p26.20p26.55p1,422,234
Apr 9, 202427.40p27.50p26.70p26.90p1,664,290
Apr 8, 202426.00p27.50p25.99p27.40p3,323,922
Apr 5, 202426.75p27.10p25.80p26.30p3,332,177
Apr 4, 202427.05p26.85p26.55p26.70p2,625,194
Apr 3, 202427.85p28.00p26.80p27.05p2,325,818
Apr 2, 202429.00p29.50p27.05p27.05p3,930,519
Mar 28, 202428.70p29.70p28.20p28.25p2,226,826
Mar 27, 202428.80p29.65p28.55p28.90p1,427,258
Mar 26, 202428.75p29.55p28.50p28.70p1,199,005
Mar 25, 202428.60p29.50p28.30p28.70p1,606,171
Mar 22, 202429.00p29.55p28.83p28.95p2,600,813
Mar 21, 202429.20p29.55p28.65p29.15p3,310,017
Mar 20, 202428.45p29.35p28.20p28.75p1,254,067
Mar 19, 202429.15p29.70p28.30p28.60p637,200
Mar 18, 202429.35p29.70p28.80p29.05p1,578,194
Mar 15, 202428.10p28.95p28.10p28.65p5,261,350
Mar 14, 202429.40p29.40p28.19p28.30p3,752,966
Mar 13, 202429.30p29.60p28.85p29.00p2,109,123
Mar 12, 202429.15p29.90p28.75p29.30p2,651,073
Mar 11, 202430.35p30.90p28.80p29.45p2,057,993
Mar 8, 202429.60p30.00p29.10p29.85p1,794,745
Mar 7, 202429.55p30.80p29.15p29.85p1,925,651
Mar 6, 202429.35p30.45p29.25p29.40p3,032,389
Mar 5, 202429.50p29.75p28.95p29.05p1,647,196
Mar 4, 202429.10p30.45p28.95p29.25p1,579,385
Mar 1, 202429.10p29.95p29.00p29.45p1,436,367
Feb 29, 202430.50p30.65p29.00p29.25p2,181,541
Feb 28, 202430.50p32.50p29.50p29.50p1,775,289
Feb 27, 202431.30p32.45p30.05p30.20p1,173,636
Feb 26, 202431.25p31.46p30.40p30.80p1,810,620
Feb 23, 202431.70p32.35p30.05p31.50p4,987,815
Feb 22, 202431.95p32.00p30.45p31.40p1,616,344
Feb 21, 202430.15p32.15p30.00p31.00p1,793,690
Feb 20, 202432.15p32.15p30.20p30.65p1,053,446
Feb 19, 202431.05p31.85p30.20p30.95p1,247,469
Feb 16, 202430.15p31.90p30.15p31.15p750,606
Feb 15, 202430.90p32.00p30.55p30.90p625,926
Feb 14, 202431.05p32.50p30.35p30.65p871,978
Feb 13, 202431.50p32.15p30.74p31.00p1,902,411
Feb 12, 202432.00p32.15p30.30p32.05p5,401,305
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39