1. Share Prices

  2. Marston's PLC (MARS)

39.10p+0.25 (+0.64%)26 Jul 2024, 16:35
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
Jul 26, 202438.60p39.40p38.35p39.10p840,936
Jul 25, 202438.35p39.30p37.55p38.85p1,966,022
Jul 24, 202438.90p39.80p37.59p39.10p3,594,018
Jul 23, 202437.60p39.44p37.03p38.15p2,525,234
Jul 22, 202438.00p38.25p36.80p37.70p1,050,571
Jul 19, 202436.25p38.00p35.35p37.00p1,841,220
Jul 18, 202436.00p36.80p35.30p36.80p1,903,115
Jul 17, 202435.20p35.85p35.06p35.65p407,096
Jul 16, 202435.90p36.60p34.65p35.30p901,786
Jul 15, 202434.20p36.55p34.20p36.05p1,792,618
Jul 12, 202435.00p36.55p35.00p35.90p2,686,360
Jul 11, 202436.00p36.00p34.33p36.00p1,949,603
Jul 10, 202435.00p36.20p34.25p34.65p3,062,414
Jul 9, 202434.00p36.25p33.80p35.40p3,573,673
Jul 8, 202433.00p37.10p33.00p34.55p9,089,777
Jul 5, 202431.50p31.50p30.13p30.70p1,354,367
Jul 4, 202431.25p31.50p29.85p30.90p1,324,877
Jul 3, 202430.45p31.30p29.80p30.90p1,038,702
Jul 2, 202431.30p31.45p29.75p30.20p647,506
Jul 1, 202432.50p32.50p29.95p30.15p2,342,894
Jun 28, 202430.85p32.00p30.55p31.15p3,235,336
Jun 27, 202431.30p32.00p30.90p30.90p651,261
Jun 26, 202431.70p32.10p31.05p31.55p922,864
Jun 25, 202431.00p32.80p31.00p31.65p811,010
Jun 24, 202432.35p33.40p31.10p32.55p716,203
Jun 21, 202431.40p32.40p31.30p31.90p1,715,245
Jun 20, 202431.30p31.83p31.00p31.40p3,241,708
Jun 19, 202431.00p32.86p31.00p31.25p1,460,126
Jun 18, 202431.60p33.00p31.45p31.45p1,036,965
Jun 17, 202431.40p32.42p31.00p31.85p1,240,233
Jun 14, 202432.20p33.40p31.60p32.05p1,177,642
Jun 13, 202434.00p35.50p32.40p32.65p856,255
Jun 12, 202433.10p34.45p32.90p33.20p495,200
Jun 11, 202433.70p34.25p33.30p33.90p1,444,166
Jun 10, 202435.00p35.00p32.88p33.95p2,076,890
Jun 7, 202433.50p34.95p32.90p33.45p1,058,369
Jun 6, 202435.70p35.70p33.65p34.35p941,180
Jun 5, 202435.85p36.15p34.20p34.25p1,530,592
Jun 4, 202436.65p36.65p34.45p35.15p592,553
Jun 3, 202435.00p36.55p34.75p35.90p1,797,908
May 31, 202436.65p36.65p34.84p35.80p1,035,604
May 30, 202434.50p36.60p34.50p35.35p2,546,895
May 29, 202433.70p35.90p33.70p35.15p1,169,754
May 28, 202438.00p38.00p34.20p35.25p2,657,439
May 24, 202437.05p38.50p36.50p36.50p3,932,687
May 23, 202439.50p39.50p37.20p38.20p3,292,855
May 22, 202436.80p39.30p36.30p39.00p3,893,736
May 21, 202439.00p39.00p35.85p37.10p2,268,185
May 20, 202435.65p38.05p34.25p37.40p3,895,835
May 17, 202435.20p36.90p35.08p36.10p1,780,508
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.