Shares Magazine
41.60p-0.65 (-1.54%)02 Jul 2025, 16:35
Marston's PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 1, 2025 | 42.10p | 42.55p | 41.85p | 42.25p | 1,089,259 |
| Jun 30, 2025 | 42.45p | 42.45p | 41.00p | 41.75p | 763,448 |
| Jun 27, 2025 | 41.20p | 42.10p | 41.20p | 42.10p | 663,218 |
| Jun 26, 2025 | 41.70p | 42.10p | 41.00p | 41.00p | 1,123,207 |
| Jun 25, 2025 | 42.50p | 42.50p | 41.00p | 41.75p | 289,411 |
| Jun 24, 2025 | 41.05p | 42.25p | 41.05p | 41.65p | 636,682 |
| Jun 23, 2025 | 41.40p | 42.45p | 41.05p | 41.15p | 1,011,583 |
| Jun 20, 2025 | 39.85p | 41.95p | 39.85p | 41.35p | 1,160,756 |
| Jun 19, 2025 | 41.45p | 42.50p | 40.95p | 41.00p | 611,943 |
| Jun 18, 2025 | 41.35p | 42.50p | 40.86p | 41.20p | 405,788 |
| Jun 17, 2025 | 41.65p | 42.40p | 41.00p | 41.00p | 384,790 |
| Jun 16, 2025 | 40.25p | 41.55p | 40.15p | 41.25p | 591,843 |
| Jun 13, 2025 | 42.20p | 42.35p | 39.90p | 40.45p | 872,070 |
| Jun 12, 2025 | 41.50p | 42.20p | 40.89p | 41.65p | 937,725 |
| Jun 11, 2025 | 42.25p | 42.45p | 41.70p | 41.70p | 644,933 |
| Jun 10, 2025 | 41.50p | 42.45p | 41.00p | 42.00p | 1,238,145 |
| Jun 9, 2025 | 41.50p | 42.21p | 40.90p | 41.50p | 993,111 |
| Jun 6, 2025 | 42.05p | 42.45p | 41.00p | 41.35p | 323,328 |
| Jun 5, 2025 | 40.00p | 42.15p | 40.00p | 41.50p | 1,434,230 |
| Jun 4, 2025 | 40.70p | 41.15p | 40.00p | 40.75p | 789,442 |
| Jun 3, 2025 | 41.80p | 41.80p | 40.30p | 40.35p | 852,170 |
| Jun 2, 2025 | 41.00p | 42.40p | 41.00p | 41.35p | 649,495 |
| May 30, 2025 | 42.50p | 42.50p | 41.64p | 42.00p | 682,921 |
| May 29, 2025 | 42.05p | 42.40p | 41.10p | 42.15p | 1,047,902 |
| May 28, 2025 | 41.35p | 41.85p | 40.93p | 41.10p | 948,959 |
| May 27, 2025 | 41.00p | 41.45p | 40.70p | 41.45p | 675,187 |
| May 23, 2025 | 41.50p | 41.50p | 39.65p | 40.15p | 753,198 |
| May 22, 2025 | 40.75p | 42.00p | 40.10p | 40.80p | 452,374 |
| May 21, 2025 | 41.10p | 42.05p | 40.60p | 40.60p | 999,509 |
| May 20, 2025 | 40.50p | 41.50p | 40.50p | 41.25p | 848,229 |
| May 19, 2025 | 40.10p | 40.90p | 39.10p | 40.50p | 573,053 |
| May 16, 2025 | 40.50p | 41.65p | 39.75p | 40.10p | 542,088 |
| May 15, 2025 | 41.95p | 42.00p | 39.15p | 40.00p | 1,603,653 |
| May 14, 2025 | 44.70p | 44.70p | 41.55p | 41.75p | 1,435,219 |
| May 13, 2025 | 42.60p | 44.93p | 42.60p | 42.70p | 2,441,837 |
| May 12, 2025 | 41.30p | 42.20p | 41.05p | 41.25p | 1,866,421 |
| May 9, 2025 | 41.00p | 41.40p | 40.10p | 40.95p | 1,146,139 |
| May 8, 2025 | 40.05p | 41.00p | 39.91p | 41.00p | 2,045,350 |
| May 7, 2025 | 39.00p | 40.45p | 38.20p | 40.45p | 2,605,382 |
| May 6, 2025 | 36.70p | 39.50p | 36.70p | 38.90p | 3,618,012 |
| May 2, 2025 | 36.45p | 38.00p | 36.05p | 38.00p | 5,358,403 |
| May 1, 2025 | 36.00p | 36.65p | 35.53p | 36.45p | 5,699,921 |
| Apr 30, 2025 | 35.40p | 36.70p | 35.30p | 36.15p | 2,772,402 |
| Apr 29, 2025 | 37.10p | 37.10p | 35.90p | 36.00p | 1,060,027 |
| Apr 28, 2025 | 36.45p | 37.55p | 36.45p | 36.95p | 861,788 |
| Apr 25, 2025 | 37.95p | 38.15p | 36.50p | 36.85p | 1,371,067 |
| Apr 24, 2025 | 37.45p | 37.70p | 35.25p | 37.45p | 547,439 |
| Apr 23, 2025 | 37.50p | 37.50p | 35.68p | 36.65p | 1,194,601 |
| Apr 22, 2025 | 35.50p | 36.94p | 35.10p | 36.30p | 603,176 |
| Apr 17, 2025 | 37.00p | 37.45p | 35.85p | 36.60p | 563,053 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.