42.75p-1.15 (-2.62%)23 Aug 2024, 16:35
Marston's PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 44.70p | 44.70p | 41.70p | 42.75p | 1,720,217 |
Aug 22, 2024 | 42.80p | 44.30p | 41.60p | 43.90p | 2,765,649 |
Aug 21, 2024 | 41.40p | 42.85p | 41.10p | 42.70p | 2,529,328 |
Aug 20, 2024 | 41.50p | 42.10p | 40.80p | 41.35p | 636,608 |
Aug 19, 2024 | 43.00p | 43.00p | 40.09p | 41.85p | 1,792,307 |
Aug 16, 2024 | 41.90p | 42.75p | 41.05p | 41.40p | 2,330,847 |
Aug 15, 2024 | 39.80p | 42.35p | 39.80p | 42.00p | 2,882,290 |
Aug 14, 2024 | 40.00p | 42.00p | 39.80p | 41.75p | 1,997,724 |
Aug 13, 2024 | 39.80p | 40.00p | 39.05p | 39.95p | 1,213,410 |
Aug 12, 2024 | 39.60p | 40.15p | 39.20p | 39.60p | 784,448 |
Aug 9, 2024 | 38.50p | 40.00p | 38.50p | 40.00p | 1,001,515 |
Aug 8, 2024 | 37.75p | 38.85p | 36.20p | 38.85p | 688,877 |
Aug 7, 2024 | 36.20p | 39.20p | 36.20p | 37.85p | 977,186 |
Aug 6, 2024 | 38.40p | 39.04p | 36.15p | 37.85p | 1,069,792 |
Aug 5, 2024 | 37.35p | 38.85p | 36.73p | 37.45p | 3,834,144 |
Aug 2, 2024 | 40.25p | 41.45p | 39.05p | 39.10p | 1,873,036 |
Aug 1, 2024 | 40.25p | 42.25p | 40.10p | 40.40p | 1,438,560 |
Jul 31, 2024 | 40.75p | 41.70p | 40.20p | 41.70p | 1,737,804 |
Jul 30, 2024 | 40.00p | 40.59p | 39.00p | 40.40p | 1,824,267 |
Jul 29, 2024 | 39.35p | 40.60p | 38.35p | 39.35p | 1,924,469 |
Jul 26, 2024 | 38.60p | 39.40p | 38.35p | 39.10p | 840,936 |
Jul 25, 2024 | 38.35p | 39.30p | 37.55p | 38.85p | 1,966,022 |
Jul 24, 2024 | 38.90p | 39.80p | 37.59p | 39.10p | 3,594,018 |
Jul 23, 2024 | 37.60p | 39.44p | 37.03p | 38.15p | 2,525,234 |
Jul 22, 2024 | 38.00p | 38.25p | 36.80p | 37.70p | 1,050,571 |
Jul 19, 2024 | 36.25p | 38.00p | 35.35p | 37.00p | 1,841,220 |
Jul 18, 2024 | 36.00p | 36.80p | 35.30p | 36.80p | 1,903,115 |
Jul 17, 2024 | 35.20p | 35.85p | 35.06p | 35.65p | 407,096 |
Jul 16, 2024 | 35.90p | 36.60p | 34.65p | 35.30p | 901,786 |
Jul 15, 2024 | 34.20p | 36.55p | 34.20p | 36.05p | 1,792,618 |
Jul 12, 2024 | 35.00p | 36.55p | 35.00p | 35.90p | 2,686,360 |
Jul 11, 2024 | 36.00p | 36.00p | 34.33p | 36.00p | 1,949,603 |
Jul 10, 2024 | 35.00p | 36.20p | 34.25p | 34.65p | 3,062,414 |
Jul 9, 2024 | 34.00p | 36.25p | 33.80p | 35.40p | 3,573,673 |
Jul 8, 2024 | 33.00p | 37.10p | 33.00p | 34.55p | 9,089,777 |
Jul 5, 2024 | 31.50p | 31.50p | 30.13p | 30.70p | 1,354,367 |
Jul 4, 2024 | 31.25p | 31.50p | 29.85p | 30.90p | 1,324,877 |
Jul 3, 2024 | 30.45p | 31.30p | 29.80p | 30.90p | 1,038,702 |
Jul 2, 2024 | 31.30p | 31.45p | 29.75p | 30.20p | 647,506 |
Jul 1, 2024 | 32.50p | 32.50p | 29.95p | 30.15p | 2,342,894 |
Jun 28, 2024 | 30.85p | 32.00p | 30.55p | 31.15p | 3,235,336 |
Jun 27, 2024 | 31.30p | 32.00p | 30.90p | 30.90p | 651,261 |
Jun 26, 2024 | 31.70p | 32.10p | 31.05p | 31.55p | 922,864 |
Jun 25, 2024 | 31.00p | 32.80p | 31.00p | 31.65p | 811,010 |
Jun 24, 2024 | 32.35p | 33.40p | 31.10p | 32.55p | 716,203 |
Jun 21, 2024 | 31.40p | 32.40p | 31.30p | 31.90p | 1,715,245 |
Jun 20, 2024 | 31.30p | 31.83p | 31.00p | 31.40p | 3,241,708 |
Jun 19, 2024 | 31.00p | 32.86p | 31.00p | 31.25p | 1,460,126 |
Jun 18, 2024 | 31.60p | 33.00p | 31.45p | 31.45p | 1,036,965 |
Jun 17, 2024 | 31.40p | 32.42p | 31.00p | 31.85p | 1,240,233 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.