1. Share Prices

  2. Marston's PLC (MARS)

44.10p+0.10 (+0.23%)30 Dec 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
Dec 27, 202446.10p46.10p42.10p44.00p388,825
Dec 24, 202446.00p46.00p43.00p44.00p356,892
Dec 23, 202445.50p47.75p43.70p44.05p1,146,553
Dec 20, 202443.05p45.55p43.05p45.50p2,288,484
Dec 19, 202442.80p44.25p42.80p43.80p860,568
Dec 18, 202444.00p44.00p42.05p43.50p842,958
Dec 17, 202442.85p44.45p42.50p43.15p1,195,633
Dec 16, 202444.80p44.80p42.20p43.60p1,063,272
Dec 13, 202442.30p44.75p42.25p43.55p942,668
Dec 12, 202442.15p43.70p42.15p43.40p637,312
Dec 11, 202443.50p43.50p42.20p43.00p631,204
Dec 10, 202442.95p43.49p42.25p43.35p851,415
Dec 9, 202444.00p44.00p42.20p42.55p891,428
Dec 6, 202441.70p44.95p41.70p42.80p893,422
Dec 5, 202443.50p44.95p42.25p43.05p696,088
Dec 4, 202444.95p45.45p42.79p42.90p2,713,792
Dec 3, 202441.50p44.45p38.75p43.45p9,278,961
Dec 2, 202437.60p40.85p37.60p40.25p1,440,034
Nov 29, 202440.00p40.00p37.65p39.10p879,025
Nov 28, 202437.85p40.30p37.85p39.00p741,803
Nov 27, 202439.95p40.25p37.90p38.55p1,359,390
Nov 26, 202438.70p40.00p38.05p38.45p548,391
Nov 25, 202438.00p39.80p38.00p38.90p930,557
Nov 22, 202436.50p39.77p36.50p39.25p1,136,689
Nov 21, 202438.15p39.30p36.55p37.70p659,166
Nov 20, 202438.25p39.55p36.10p37.40p801,871
Nov 19, 202437.50p38.00p36.60p37.50p1,366,412
Nov 18, 202435.00p36.55p35.00p36.55p2,689,607
Nov 15, 202437.40p38.00p34.75p36.20p1,178,222
Nov 14, 202436.00p37.80p35.75p36.45p709,352
Nov 13, 202435.00p38.10p35.00p36.25p507,482
Nov 12, 202437.20p39.45p35.85p35.85p2,293,241
Nov 11, 202436.00p37.70p35.60p37.10p1,557,452
Nov 8, 202439.00p39.45p35.95p37.25p1,503,341
Nov 7, 202436.00p38.90p35.95p37.40p984,925
Nov 6, 202439.65p39.65p36.18p36.90p2,231,566
Nov 5, 202437.50p39.45p36.35p38.00p1,371,640
Nov 4, 202439.60p40.80p38.00p38.20p526,408
Nov 1, 202438.55p39.75p37.98p38.40p1,437,176
Oct 31, 202440.00p40.95p38.45p38.45p2,116,412
Oct 30, 202440.85p43.20p38.00p41.05p3,755,809
Oct 29, 202439.60p40.95p38.55p39.70p1,351,213
Oct 28, 202443.00p44.60p40.30p40.30p1,799,703
Oct 25, 202442.25p42.55p39.45p41.55p1,431,256
Oct 24, 202442.25p42.25p41.20p41.60p2,409,760
Oct 23, 202441.95p41.95p39.50p41.50p1,305,952
Oct 22, 202439.00p41.85p39.00p40.70p486,599
Oct 21, 202442.00p43.65p40.73p40.80p1,153,591
Oct 18, 202442.00p43.55p40.85p42.05p1,003,079
Oct 17, 202443.10p44.25p41.60p43.00p744,263
123456
Showing 1 to 50 of 252

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71
Sthree PLC281.501.62

Fallers

CompanyPrice% Chg
Ferrexpo PLC106.80-5.49
Ocado Group PLC290.70-4.28
Hochschild Mining PLC207.00-3.04
Cmc Markets PLC247.50-2.94
Aston Martin Lagonda Global Holdings PLC102.70-2.93
Raspberry Pi Holdings PLC621.50-2.89