- Share Prices
Marston's PLC (MARS)
34.73p+1.88 (+5.72%)13 May 2024, 09:53
Marston's PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 10, 2024 | 30.90p | 33.80p | 29.75p | 32.85p | 9,215,779 |
May 9, 2024 | 28.00p | 31.22p | 28.00p | 30.35p | 4,746,266 |
May 8, 2024 | 28.00p | 29.74p | 27.75p | 28.90p | 2,421,158 |
May 7, 2024 | 28.50p | 28.70p | 27.55p | 28.00p | 1,010,027 |
May 3, 2024 | 27.05p | 28.30p | 27.05p | 27.60p | 2,301,701 |
May 2, 2024 | 28.25p | 28.45p | 27.00p | 27.90p | 755,298 |
May 1, 2024 | 26.60p | 27.10p | 27.10p | 27.25p | 347,701 |
Apr 30, 2024 | 28.25p | 28.50p | 27.05p | 27.90p | 2,321,226 |
Apr 29, 2024 | 27.20p | 28.30p | 26.95p | 28.00p | 9,756,244 |
Apr 26, 2024 | 27.00p | 27.75p | 27.00p | 27.25p | 547,978 |
Apr 25, 2024 | 27.00p | 27.90p | 26.78p | 27.25p | 544,563 |
Apr 24, 2024 | 27.00p | 27.85p | 26.10p | 27.45p | 1,265,327 |
Apr 23, 2024 | 26.80p | 28.50p | 26.80p | 27.95p | 2,773,674 |
Apr 22, 2024 | 26.70p | 27.65p | 25.85p | 27.40p | 2,725,154 |
Apr 19, 2024 | 26.10p | 27.45p | 25.68p | 26.20p | 284,613 |
Apr 18, 2024 | 25.55p | 27.15p | 25.55p | 25.85p | 1,595,298 |
Apr 17, 2024 | 26.00p | 27.65p | 25.75p | 25.95p | 1,130,247 |
Apr 16, 2024 | 26.00p | 27.95p | 26.00p | 26.10p | 1,290,193 |
Apr 15, 2024 | 28.50p | 28.50p | 26.85p | 26.85p | 2,623,698 |
Apr 12, 2024 | 27.20p | 28.31p | 26.95p | 27.35p | 5,444,159 |
Apr 11, 2024 | 26.60p | 27.45p | 26.60p | 27.05p | 2,997,240 |
Apr 10, 2024 | 26.80p | 27.50p | 26.20p | 26.55p | 1,422,234 |
Apr 9, 2024 | 27.40p | 27.50p | 26.70p | 26.90p | 1,664,290 |
Apr 8, 2024 | 26.00p | 27.50p | 25.99p | 27.40p | 3,323,922 |
Apr 5, 2024 | 26.75p | 27.10p | 25.80p | 26.30p | 3,332,177 |
Apr 4, 2024 | 27.05p | 26.85p | 26.55p | 26.70p | 2,625,194 |
Apr 3, 2024 | 27.85p | 28.00p | 26.80p | 27.05p | 2,325,818 |
Apr 2, 2024 | 29.00p | 29.50p | 27.05p | 27.05p | 3,930,519 |
Mar 28, 2024 | 28.70p | 29.70p | 28.20p | 28.25p | 2,226,826 |
Mar 27, 2024 | 28.80p | 29.65p | 28.55p | 28.90p | 1,427,258 |
Mar 26, 2024 | 28.75p | 29.55p | 28.50p | 28.70p | 1,199,005 |
Mar 25, 2024 | 28.60p | 29.50p | 28.30p | 28.70p | 1,606,171 |
Mar 22, 2024 | 29.00p | 29.55p | 28.83p | 28.95p | 2,600,813 |
Mar 21, 2024 | 29.20p | 29.55p | 28.65p | 29.15p | 3,310,017 |
Mar 20, 2024 | 28.45p | 29.35p | 28.20p | 28.75p | 1,254,067 |
Mar 19, 2024 | 29.15p | 29.70p | 28.30p | 28.60p | 637,200 |
Mar 18, 2024 | 29.35p | 29.70p | 28.80p | 29.05p | 1,578,194 |
Mar 15, 2024 | 28.10p | 28.95p | 28.10p | 28.65p | 5,261,350 |
Mar 14, 2024 | 29.40p | 29.40p | 28.19p | 28.30p | 3,752,966 |
Mar 13, 2024 | 29.30p | 29.60p | 28.85p | 29.00p | 2,109,123 |
Mar 12, 2024 | 29.15p | 29.90p | 28.75p | 29.30p | 2,651,073 |
Mar 11, 2024 | 30.35p | 30.90p | 28.80p | 29.45p | 2,057,993 |
Mar 8, 2024 | 29.60p | 30.00p | 29.10p | 29.85p | 1,794,745 |
Mar 7, 2024 | 29.55p | 30.80p | 29.15p | 29.85p | 1,925,651 |
Mar 6, 2024 | 29.35p | 30.45p | 29.25p | 29.40p | 3,032,389 |
Mar 5, 2024 | 29.50p | 29.75p | 28.95p | 29.05p | 1,647,196 |
Mar 4, 2024 | 29.10p | 30.45p | 28.95p | 29.25p | 1,579,385 |
Mar 1, 2024 | 29.10p | 29.95p | 29.00p | 29.45p | 1,436,367 |
Feb 29, 2024 | 30.50p | 30.65p | 29.00p | 29.25p | 2,181,541 |
Feb 28, 2024 | 30.50p | 32.50p | 29.50p | 29.50p | 1,775,289 |