1. Share Prices

  2. Marston's PLC (MARS)

42.75p-1.15 (-2.62%)23 Aug 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
Aug 23, 202444.70p44.70p41.70p42.75p1,720,217
Aug 22, 202442.80p44.30p41.60p43.90p2,765,649
Aug 21, 202441.40p42.85p41.10p42.70p2,529,328
Aug 20, 202441.50p42.10p40.80p41.35p636,608
Aug 19, 202443.00p43.00p40.09p41.85p1,792,307
Aug 16, 202441.90p42.75p41.05p41.40p2,330,847
Aug 15, 202439.80p42.35p39.80p42.00p2,882,290
Aug 14, 202440.00p42.00p39.80p41.75p1,997,724
Aug 13, 202439.80p40.00p39.05p39.95p1,213,410
Aug 12, 202439.60p40.15p39.20p39.60p784,448
Aug 9, 202438.50p40.00p38.50p40.00p1,001,515
Aug 8, 202437.75p38.85p36.20p38.85p688,877
Aug 7, 202436.20p39.20p36.20p37.85p977,186
Aug 6, 202438.40p39.04p36.15p37.85p1,069,792
Aug 5, 202437.35p38.85p36.73p37.45p3,834,144
Aug 2, 202440.25p41.45p39.05p39.10p1,873,036
Aug 1, 202440.25p42.25p40.10p40.40p1,438,560
Jul 31, 202440.75p41.70p40.20p41.70p1,737,804
Jul 30, 202440.00p40.59p39.00p40.40p1,824,267
Jul 29, 202439.35p40.60p38.35p39.35p1,924,469
Jul 26, 202438.60p39.40p38.35p39.10p840,936
Jul 25, 202438.35p39.30p37.55p38.85p1,966,022
Jul 24, 202438.90p39.80p37.59p39.10p3,594,018
Jul 23, 202437.60p39.44p37.03p38.15p2,525,234
Jul 22, 202438.00p38.25p36.80p37.70p1,050,571
Jul 19, 202436.25p38.00p35.35p37.00p1,841,220
Jul 18, 202436.00p36.80p35.30p36.80p1,903,115
Jul 17, 202435.20p35.85p35.06p35.65p407,096
Jul 16, 202435.90p36.60p34.65p35.30p901,786
Jul 15, 202434.20p36.55p34.20p36.05p1,792,618
Jul 12, 202435.00p36.55p35.00p35.90p2,686,360
Jul 11, 202436.00p36.00p34.33p36.00p1,949,603
Jul 10, 202435.00p36.20p34.25p34.65p3,062,414
Jul 9, 202434.00p36.25p33.80p35.40p3,573,673
Jul 8, 202433.00p37.10p33.00p34.55p9,089,777
Jul 5, 202431.50p31.50p30.13p30.70p1,354,367
Jul 4, 202431.25p31.50p29.85p30.90p1,324,877
Jul 3, 202430.45p31.30p29.80p30.90p1,038,702
Jul 2, 202431.30p31.45p29.75p30.20p647,506
Jul 1, 202432.50p32.50p29.95p30.15p2,342,894
Jun 28, 202430.85p32.00p30.55p31.15p3,235,336
Jun 27, 202431.30p32.00p30.90p30.90p651,261
Jun 26, 202431.70p32.10p31.05p31.55p922,864
Jun 25, 202431.00p32.80p31.00p31.65p811,010
Jun 24, 202432.35p33.40p31.10p32.55p716,203
Jun 21, 202431.40p32.40p31.30p31.90p1,715,245
Jun 20, 202431.30p31.83p31.00p31.40p3,241,708
Jun 19, 202431.00p32.86p31.00p31.25p1,460,126
Jun 18, 202431.60p33.00p31.45p31.45p1,036,965
Jun 17, 202431.40p32.42p31.00p31.85p1,240,233
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.