27.60p-0.30 (-1.08%)03 May 2024, 16:35
Marston's PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 27, 2024 | 31.30p | 32.45p | 30.05p | 30.20p | 1,173,636 |
Feb 26, 2024 | 31.25p | 31.46p | 30.40p | 30.80p | 1,810,620 |
Feb 23, 2024 | 31.70p | 32.35p | 30.05p | 31.50p | 4,987,815 |
Feb 22, 2024 | 31.95p | 32.00p | 30.45p | 31.40p | 1,616,344 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.