29.27p-0.18 (-0.61%)04 Mar 2024, 14:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Marston's PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 9, 202431.70p32.90p30.60p31.00p2,063,107
Feb 8, 202432.00p32.50p31.52p31.80p3,020,362
Feb 7, 202430.50p32.15p30.50p31.80p5,709,274
Feb 6, 202431.00p31.80p30.25p31.50p1,743,137
Feb 5, 202432.80p32.90p30.20p30.50p812,701
Feb 2, 202431.25p32.60p31.25p32.00p1,683,027
Feb 1, 202431.25p32.35p31.25p31.35p929,969
Jan 31, 202432.30p32.45p31.30p31.50p1,883,410
Jan 30, 202431.85p32.05p31.30p31.85p649,775
Jan 29, 202431.55p32.75p31.00p31.80p1,085,668
Jan 26, 202431.55p32.90p31.55p32.50p10,715,689
Jan 25, 202432.00p33.90p31.85p31.95p1,408,861
Jan 24, 202433.00p33.50p32.10p32.85p934,468
Jan 23, 202434.85p34.95p32.43p32.80p2,804,890
Jan 22, 202433.30p34.35p33.30p33.30p864,950
Jan 19, 202432.90p34.50p32.90p33.30p1,782,040
Jan 18, 202433.55p34.40p32.75p33.15p735,680
Jan 17, 202433.30p34.35p32.00p32.90p1,161,471
Jan 16, 202433.90p34.17p32.75p33.45p700,825
Jan 15, 202434.25p35.05p33.45p33.65p603,966
Jan 12, 202434.20p34.92p33.50p34.10p446,512
Jan 11, 202434.05p35.85p33.70p34.00p3,747,400
Jan 10, 202435.00p35.90p34.25p34.90p3,349,845
Jan 9, 202434.50p35.90p35.10p35.40p2,365,295
Jan 8, 202433.30p34.40p33.05p34.25p577,577
Jan 5, 202433.70p34.25p32.75p33.95p476,725
Jan 4, 202433.35p34.75p32.60p33.85p9,633,429
Jan 3, 202434.55p34.85p32.65p33.40p937,911
Jan 2, 202433.55p34.90p33.08p33.70p917,387
Dec 29, 202334.45p34.90p32.65p33.80p744,653
Dec 28, 202333.85p34.70p32.60p33.40p888,033
Dec 27, 202334.65p34.65p32.60p33.90p596,785
Dec 22, 202333.50p34.65p32.60p34.30p5,181,275
Dec 21, 202333.45p34.65p32.83p33.45p1,089,425
Dec 20, 202333.50p34.65p33.25p34.60p2,780,152
Showing 1 to 50 of 251