Marston's
(MARS)
Sector: Travel & Leisure
Historic Prices - up to 10 years
08/11/2024
|
39.00p
|
39.45p
|
35.95p
|
37.25p
|
1,503,341
|
07/11/2024
|
36.00p
|
38.90p
|
35.95p
|
37.40p
|
984,925
|
06/11/2024
|
39.65p
|
39.65p
|
36.18p
|
36.90p
|
2,231,566
|
05/11/2024
|
37.50p
|
39.45p
|
36.35p
|
38.00p
|
1,371,640
|
04/11/2024
|
39.60p
|
40.80p
|
38.00p
|
38.20p
|
526,408
|
01/11/2024
|
38.55p
|
39.75p
|
37.98p
|
38.40p
|
1,036,338
|
31/10/2024
|
40.00p
|
40.95p
|
38.45p
|
38.45p
|
2,116,412
|
30/10/2024
|
40.85p
|
43.20p
|
38.00p
|
41.05p
|
3,755,810
|
29/10/2024
|
39.60p
|
40.95p
|
38.55p
|
39.70p
|
1,351,213
|
28/10/2024
|
43.00p
|
44.60p
|
40.30p
|
40.30p
|
1,799,702
|
25/10/2024
|
42.25p
|
42.55p
|
39.45p
|
41.55p
|
1,431,256
|
24/10/2024
|
42.25p
|
42.25p
|
41.20p
|
41.50p
|
2,097,152
|
23/10/2024
|
41.95p
|
41.95p
|
39.50p
|
41.50p
|
1,065,952
|
22/10/2024
|
39.00p
|
41.85p
|
39.00p
|
40.70p
|
486,597
|
21/10/2024
|
42.00p
|
43.65p
|
40.73p
|
40.80p
|
1,153,591
|
18/10/2024
|
42.00p
|
43.55p
|
40.85p
|
42.05p
|
1,003,081
|
17/10/2024
|
43.10p
|
44.25p
|
41.60p
|
43.00p
|
652,295
|
16/10/2024
|
43.00p
|
43.55p
|
41.90p
|
42.30p
|
1,197,383
|
15/10/2024
|
41.00p
|
42.95p
|
41.00p
|
42.20p
|
765,608
|
14/10/2024
|
42.75p
|
44.95p
|
42.00p
|
42.15p
|
1,099,632
|
11/10/2024
|
45.00p
|
45.00p
|
42.25p
|
43.50p
|
2,735,142
|
10/10/2024
|
43.50p
|
44.30p
|
41.55p
|
44.30p
|
2,429,385
|
09/10/2024
|
43.05p
|
44.55p
|
42.57p
|
42.80p
|
2,056,832
|
08/10/2024
|
42.25p
|
43.80p
|
41.84p
|
42.85p
|
2,645,041
|
07/10/2024
|
46.65p
|
46.65p
|
43.07p
|
43.50p
|
1,293,507
|
04/10/2024
|
45.25p
|
45.40p
|
43.91p
|
44.75p
|
1,799,891
|
03/10/2024
|
41.75p
|
45.15p
|
40.15p
|
44.35p
|
3,773,876
|
02/10/2024
|
42.15p
|
42.15p
|
38.75p
|
40.15p
|
1,435,354
|
01/10/2024
|
41.55p
|
43.00p
|
40.10p
|
40.50p
|
1,192,732
|
30/09/2024
|
43.00p
|
43.55p
|
41.50p
|
41.50p
|
1,005,586
|
27/09/2024
|
42.45p
|
43.15p
|
41.05p
|
43.00p
|
1,394,506
|
26/09/2024
|
40.65p
|
42.75p
|
39.90p
|
42.30p
|
2,729,603
|
25/09/2024
|
40.00p
|
41.30p
|
39.60p
|
39.90p
|
1,666,608
|
24/09/2024
|
40.00p
|
41.45p
|
39.60p
|
40.10p
|
1,155,149
|
23/09/2024
|
38.50p
|
40.40p
|
37.06p
|
40.40p
|
2,322,810
|
20/09/2024
|
39.00p
|
39.15p
|
36.65p
|
38.50p
|
1,225,049
|
19/09/2024
|
37.95p
|
38.80p
|
36.94p
|
38.80p
|
1,627,036
|
18/09/2024
|
36.90p
|
38.25p
|
36.65p
|
37.55p
|
490,293
|
17/09/2024
|
36.00p
|
37.90p
|
35.55p
|
37.25p
|
884,624
|
16/09/2024
|
37.95p
|
38.65p
|
36.32p
|
37.20p
|
614,607
|
13/09/2024
|
36.25p
|
37.90p
|
35.05p
|
36.35p
|
1,182,796
|
12/09/2024
|
36.10p
|
37.65p
|
35.75p
|
36.05p
|
668,594
|
11/09/2024
|
36.85p
|
38.45p
|
35.85p
|
37.10p
|
1,037,857
|
10/09/2024
|
36.25p
|
37.65p
|
35.80p
|
37.10p
|
798,513
|
09/09/2024
|
37.05p
|
38.50p
|
36.02p
|
36.35p
|
1,609,183
|
06/09/2024
|
37.00p
|
39.20p
|
36.55p
|
37.00p
|
1,585,804
|
05/09/2024
|
37.50p
|
39.06p
|
37.00p
|
37.45p
|
1,097,406
|
04/09/2024
|
40.05p
|
40.05p
|
37.15p
|
37.50p
|
725,125
|
03/09/2024
|
38.50p
|
39.95p
|
37.80p
|
38.40p
|
1,788,428
|
02/09/2024
|
39.50p
|
40.05p
|
39.04p
|
39.30p
|
669,492
|
30/08/2024
|
40.45p
|
42.65p
|
39.57p
|
40.10p
|
1,224,662
|
29/08/2024
|
41.55p
|
43.90p
|
40.47p
|
40.75p
|
1,597,028
|
28/08/2024
|
42.85p
|
43.35p
|
41.70p
|
42.20p
|
1,048,043
|
27/08/2024
|
43.95p
|
44.00p
|
41.05p
|
43.00p
|
1,634,735
|
26/08/2024
|
42.80p
|
44.30p
|
41.60p
|
43.90p
|
2,765,648
|
23/08/2024
|
42.80p
|
44.30p
|
41.60p
|
43.90p
|
2,765,648
|
22/08/2024
|
42.80p
|
44.30p
|
41.60p
|
43.90p
|
2,765,648
|
21/08/2024
|
41.40p
|
42.85p
|
41.10p
|
42.70p
|
2,529,325
|
20/08/2024
|
41.50p
|
42.10p
|
40.80p
|
41.35p
|
636,608
|
19/08/2024
|
43.00p
|
43.00p
|
40.09p
|
41.85p
|
1,792,298
|
16/08/2024
|
41.90p
|
42.75p
|
41.05p
|
41.40p
|
2,330,850
|
15/08/2024
|
39.80p
|
42.35p
|
39.80p
|
42.00p
|
2,882,291
|
14/08/2024
|
40.00p
|
42.00p
|
39.80p
|
41.75p
|
1,997,724
|
13/08/2024
|
39.80p
|
40.00p
|
39.05p
|
39.95p
|
1,213,410
|
12/08/2024
|
39.60p
|
40.15p
|
39.20p
|
39.60p
|
784,449
|
09/08/2024
|
38.50p
|
40.00p
|
38.50p
|
40.00p
|
1,001,514
|
08/08/2024
|
37.75p
|
38.85p
|
36.20p
|
38.85p
|
688,877
|
07/08/2024
|
36.20p
|
39.20p
|
36.20p
|
37.85p
|
977,187
|
06/08/2024
|
38.40p
|
39.04p
|
36.15p
|
37.85p
|
1,069,791
|
05/08/2024
|
37.35p
|
38.85p
|
36.73p
|
37.45p
|
3,834,144
|
02/08/2024
|
40.25p
|
41.45p
|
39.05p
|
39.10p
|
1,873,038
|
01/08/2024
|
40.25p
|
42.25p
|
40.10p
|
40.40p
|
1,438,558
|
31/07/2024
|
40.75p
|
41.70p
|
40.20p
|
41.70p
|
1,737,805
|
30/07/2024
|
40.00p
|
40.59p
|
39.00p
|
40.40p
|
1,824,269
|
29/07/2024
|
39.35p
|
40.60p
|
38.35p
|
39.35p
|
1,924,471
|
26/07/2024
|
38.60p
|
39.40p
|
38.35p
|
38.85p
|
840,935
|
25/07/2024
|
38.35p
|
39.30p
|
37.55p
|
38.85p
|
1,966,014
|
24/07/2024
|
38.90p
|
39.80p
|
37.59p
|
39.10p
|
3,594,018
|
23/07/2024
|
37.60p
|
39.44p
|
37.03p
|
38.15p
|
2,525,234
|
22/07/2024
|
38.00p
|
38.25p
|
36.80p
|
37.70p
|
1,050,572
|
19/07/2024
|
36.25p
|
38.00p
|
35.35p
|
37.00p
|
1,542,502
|
18/07/2024
|
36.00p
|
36.80p
|
35.30p
|
36.80p
|
1,903,117
|
17/07/2024
|
35.20p
|
35.85p
|
35.06p
|
35.65p
|
407,053
|
16/07/2024
|
35.90p
|
36.60p
|
34.65p
|
35.30p
|
901,790
|
15/07/2024
|
34.20p
|
36.55p
|
34.20p
|
36.05p
|
1,792,407
|
12/07/2024
|
35.00p
|
36.55p
|
35.00p
|
35.90p
|
2,686,361
|
11/07/2024
|
36.00p
|
36.00p
|
34.33p
|
36.00p
|
1,949,479
|
10/07/2024
|
35.00p
|
36.20p
|
34.25p
|
34.65p
|
3,062,415
|
09/07/2024
|
34.00p
|
36.25p
|
33.80p
|
35.40p
|
3,573,674
|
08/07/2024
|
33.00p
|
37.10p
|
33.00p
|
34.55p
|
9,087,420
|
05/07/2024
|
31.50p
|
31.50p
|
30.13p
|
30.70p
|
1,354,369
|
04/07/2024
|
31.25p
|
31.50p
|
29.85p
|
30.90p
|
1,324,879
|
03/07/2024
|
30.45p
|
31.30p
|
29.80p
|
30.90p
|
1,038,703
|
02/07/2024
|
31.30p
|
31.45p
|
29.75p
|
30.20p
|
647,508
|
01/07/2024
|
32.50p
|
32.50p
|
29.95p
|
30.15p
|
2,342,829
|
28/06/2024
|
30.85p
|
32.00p
|
30.55p
|
31.15p
|
2,790,337
|
27/06/2024
|
31.30p
|
32.00p
|
30.90p
|
30.90p
|
651,261
|
26/06/2024
|
31.70p
|
32.10p
|
31.05p
|
31.55p
|
922,865
|
25/06/2024
|
31.00p
|
32.80p
|
31.00p
|
31.65p
|
811,009
|
24/06/2024
|
32.35p
|
33.40p
|
31.10p
|
32.55p
|
716,203
|
21/06/2024
|
31.40p
|
32.40p
|
31.30p
|
31.90p
|
1,715,222
|
20/06/2024
|
31.30p
|
31.83p
|
31.00p
|
31.40p
|
3,241,708
|
19/06/2024
|
31.00p
|
32.86p
|
31.00p
|
31.25p
|
1,460,126
|
18/06/2024
|
31.60p
|
33.00p
|
31.45p
|
31.45p
|
1,036,965
|
17/06/2024
|
31.40p
|
32.43p
|
31.00p
|
31.85p
|
1,240,233
|
14/06/2024
|
32.20p
|
33.40p
|
31.60p
|
32.05p
|
1,177,642
|
13/06/2024
|
34.00p
|
35.50p
|
32.40p
|
32.65p
|
856,255
|
12/06/2024
|
33.10p
|
34.45p
|
33.10p
|
33.20p
|
495,067
|
11/06/2024
|
33.70p
|
34.25p
|
33.30p
|
33.90p
|
1,132,555
|
10/06/2024
|
35.00p
|
35.00p
|
32.88p
|
33.95p
|
2,076,891
|
07/06/2024
|
33.50p
|
34.95p
|
32.90p
|
33.45p
|
1,058,369
|
06/06/2024
|
35.70p
|
35.70p
|
33.65p
|
34.35p
|
941,180
|
05/06/2024
|
35.85p
|
36.15p
|
34.20p
|
34.25p
|
1,530,592
|
04/06/2024
|
36.65p
|
36.65p
|
34.45p
|
35.15p
|
592,555
|
03/06/2024
|
35.00p
|
36.55p
|
34.75p
|
35.90p
|
1,797,909
|
31/05/2024
|
36.65p
|
36.65p
|
34.84p
|
35.80p
|
1,035,605
|
30/05/2024
|
34.50p
|
36.60p
|
34.50p
|
35.35p
|
2,546,895
|
29/05/2024
|
33.70p
|
35.90p
|
33.70p
|
35.15p
|
1,169,753
|
28/05/2024
|
38.00p
|
38.00p
|
34.20p
|
35.25p
|
2,657,349
|
27/05/2024
|
37.05p
|
38.50p
|
36.50p
|
36.50p
|
3,932,687
|
24/05/2024
|
37.05p
|
38.50p
|
36.50p
|
36.50p
|
3,932,687
|
23/05/2024
|
39.50p
|
39.50p
|
37.20p
|
38.20p
|
3,292,858
|
22/05/2024
|
36.80p
|
39.30p
|
36.30p
|
39.00p
|
3,893,739
|
21/05/2024
|
39.00p
|
39.00p
|
35.85p
|
37.10p
|
1,917,430
|
20/05/2024
|
35.65p
|
38.05p
|
34.25p
|
37.40p
|
2,850,427
|
17/05/2024
|
35.20p
|
36.90p
|
35.08p
|
36.10p
|
1,780,509
|
16/05/2024
|
35.65p
|
37.50p
|
34.90p
|
36.00p
|
7,235,215
|
15/05/2024
|
33.40p
|
35.80p
|
31.85p
|
35.60p
|
6,260,939
|
14/05/2024
|
33.00p
|
34.90p
|
30.85p
|
33.45p
|
5,553,233
|
13/05/2024
|
32.95p
|
36.00p
|
31.25p
|
33.75p
|
7,894,604
|
10/05/2024
|
30.90p
|
33.80p
|
29.75p
|
32.85p
|
9,215,781
|