Shares Magazine
36.30p-0.30 (-0.82%)22 Apr 2025, 16:35
Marston's PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 37.00p | 37.45p | 35.85p | 36.60p | 563,053 |
| Apr 16, 2025 | 36.00p | 37.40p | 34.80p | 37.40p | 833,143 |
| Apr 15, 2025 | 34.65p | 36.00p | 34.10p | 35.20p | 1,128,182 |
| Apr 14, 2025 | 33.60p | 35.17p | 33.55p | 35.00p | 1,443,297 |
| Apr 11, 2025 | 33.15p | 35.20p | 32.95p | 33.45p | 1,391,679 |
| Apr 10, 2025 | 35.00p | 36.00p | 33.40p | 33.55p | 669,058 |
| Apr 9, 2025 | 33.95p | 34.15p | 32.60p | 33.75p | 1,203,675 |
| Apr 8, 2025 | 33.15p | 34.60p | 33.00p | 33.50p | 575,078 |
| Apr 7, 2025 | 32.50p | 34.11p | 31.10p | 34.05p | 1,181,471 |
| Apr 4, 2025 | 34.05p | 35.40p | 31.25p | 33.30p | 1,679,257 |
| Apr 3, 2025 | 34.00p | 34.95p | 32.34p | 34.60p | 1,206,525 |
| Apr 2, 2025 | 33.80p | 34.40p | 32.40p | 33.70p | 3,170,110 |
| Apr 1, 2025 | 34.20p | 34.45p | 33.65p | 34.10p | 1,190,663 |
| Mar 31, 2025 | 36.30p | 36.50p | 33.55p | 34.15p | 2,870,150 |
| Mar 28, 2025 | 36.40p | 36.80p | 36.30p | 36.30p | 499,896 |
| Mar 27, 2025 | 36.40p | 36.80p | 36.31p | 36.45p | 313,997 |
| Mar 26, 2025 | 37.10p | 37.45p | 36.60p | 36.60p | 512,139 |
| Mar 25, 2025 | 37.00p | 37.60p | 36.30p | 37.30p | 876,911 |
| Mar 24, 2025 | 37.75p | 39.10p | 36.60p | 37.00p | 859,557 |
| Mar 21, 2025 | 37.80p | 38.08p | 36.65p | 36.85p | 1,288,290 |
| Mar 20, 2025 | 37.50p | 38.95p | 37.00p | 37.90p | 591,538 |
| Mar 19, 2025 | 38.05p | 38.84p | 37.50p | 37.55p | 503,724 |
| Mar 18, 2025 | 38.50p | 39.65p | 38.00p | 38.40p | 989,432 |
| Mar 17, 2025 | 36.60p | 39.00p | 36.60p | 38.35p | 842,598 |
| Mar 14, 2025 | 38.00p | 38.00p | 36.65p | 37.60p | 571,617 |
| Mar 13, 2025 | 38.00p | 38.00p | 36.40p | 37.00p | 1,068,396 |
| Mar 12, 2025 | 38.70p | 38.70p | 36.30p | 37.30p | 951,567 |
| Mar 11, 2025 | 40.00p | 40.00p | 36.41p | 37.20p | 3,324,609 |
| Mar 10, 2025 | 40.00p | 40.00p | 38.05p | 38.25p | 890,382 |
| Mar 7, 2025 | 39.35p | 40.00p | 39.00p | 39.80p | 1,199,188 |
| Mar 6, 2025 | 38.60p | 39.90p | 37.75p | 39.85p | 1,895,182 |
| Mar 5, 2025 | 39.30p | 41.40p | 38.60p | 38.60p | 707,036 |
| Mar 4, 2025 | 42.05p | 42.95p | 39.30p | 39.30p | 1,782,063 |
| Mar 3, 2025 | 43.00p | 43.00p | 41.65p | 42.00p | 5,725,939 |
| Feb 28, 2025 | 44.00p | 44.00p | 41.40p | 42.20p | 1,007,535 |
| Feb 27, 2025 | 44.00p | 44.00p | 42.20p | 43.25p | 829,720 |
| Feb 26, 2025 | 43.00p | 45.00p | 43.00p | 44.00p | 703,555 |
| Feb 25, 2025 | 43.55p | 44.15p | 42.50p | 43.40p | 856,349 |
| Feb 24, 2025 | 43.50p | 43.50p | 40.35p | 42.95p | 709,823 |
| Feb 21, 2025 | 42.45p | 43.55p | 42.00p | 42.15p | 571,883 |
| Feb 20, 2025 | 41.85p | 43.05p | 41.80p | 42.40p | 1,201,977 |
| Feb 19, 2025 | 42.60p | 42.83p | 40.50p | 42.15p | 759,258 |
| Feb 18, 2025 | 40.10p | 42.50p | 40.10p | 42.05p | 784,291 |
| Feb 17, 2025 | 41.25p | 42.45p | 40.05p | 42.00p | 761,979 |
| Feb 14, 2025 | 41.50p | 42.35p | 40.75p | 41.85p | 936,929 |
| Feb 13, 2025 | 40.80p | 41.70p | 40.00p | 41.20p | 1,071,142 |
| Feb 12, 2025 | 40.00p | 42.35p | 40.00p | 40.85p | 1,401,924 |
| Feb 11, 2025 | 40.75p | 42.85p | 40.50p | 40.75p | 542,654 |
| Feb 10, 2025 | 41.17p | 42.10p | 40.00p | 41.10p | 489,011 |
| Feb 7, 2025 | 41.75p | 42.30p | 40.05p | 40.95p | 736,445 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |