Market data

Select a section

Marston's

(MARS)
Sector: Travel & Leisure
42.25p
-0.30p -0.71
Last updated: 16:46:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 42.30p 43.35p 41.65p 42.25p 1,094,921
16/01/2025 43.00p 43.35p 40.75p 42.20p 428,372
15/01/2025 41.00p 42.25p 40.15p 42.20p 1,001,168
14/01/2025 40.00p 40.30p 38.45p 40.05p 493,917
13/01/2025 40.15p 42.95p 39.24p 39.60p 580,611
10/01/2025 40.85p 42.37p 40.45p 40.60p 592,225
09/01/2025 42.00p 42.70p 41.35p 42.00p 872,325
08/01/2025 42.60p 43.90p 41.30p 42.00p 1,456,382
07/01/2025 42.90p 45.65p 41.75p 43.00p 1,590,535
06/01/2025 43.40p 46.45p 43.05p 43.40p 815,083
03/01/2025 43.45p 44.35p 43.25p 43.50p 577,389
02/01/2025 43.95p 45.40p 43.50p 43.70p 575,863
01/01/2025 44.40p 44.40p 43.38p 44.00p 877,561
31/12/2024 44.40p 44.40p 43.38p 44.00p 877,561
30/12/2024 42.90p 45.95p 42.90p 44.10p 829,593
27/12/2024 46.10p 46.10p 42.10p 44.00p 388,826
26/12/2024 46.00p 46.00p 43.00p 44.00p 356,893
25/12/2024 46.00p 46.00p 43.00p 44.00p 356,893
24/12/2024 46.00p 46.00p 43.00p 44.00p 356,893
23/12/2024 45.50p 47.75p 43.70p 44.05p 1,146,543
20/12/2024 43.05p 45.55p 43.05p 45.50p 2,287,881
19/12/2024 42.80p 44.25p 42.80p 43.80p 860,556
18/12/2024 44.00p 44.00p 42.05p 43.50p 842,885
17/12/2024 42.85p 44.45p 42.50p 43.60p 1,195,632
16/12/2024 44.80p 44.80p 42.20p 43.60p 1,063,272
13/12/2024 42.30p 44.75p 42.25p 43.55p 942,668
12/12/2024 42.15p 43.70p 42.15p 43.40p 637,313
11/12/2024 43.50p 43.50p 42.20p 43.00p 631,204
10/12/2024 42.95p 43.49p 42.25p 43.35p 851,415
09/12/2024 44.00p 44.00p 42.20p 42.55p 891,429
06/12/2024 41.70p 44.95p 41.70p 42.80p 893,424
05/12/2024 43.50p 44.95p 42.25p 43.05p 695,752
04/12/2024 44.95p 45.45p 42.79p 42.90p 2,713,594
03/12/2024 41.50p 44.45p 38.75p 43.45p 8,826,695
02/12/2024 37.60p 40.85p 37.60p 40.25p 1,439,978
29/11/2024 40.00p 40.00p 37.65p 39.10p 879,026
28/11/2024 37.85p 40.30p 37.85p 39.00p 741,803
27/11/2024 39.95p 40.25p 37.90p 38.55p 1,359,390
26/11/2024 38.70p 40.00p 38.05p 38.45p 548,394
25/11/2024 38.00p 39.80p 38.00p 38.90p 930,554
22/11/2024 36.50p 39.77p 36.50p 37.70p 1,135,343
21/11/2024 38.15p 39.30p 36.55p 37.70p 659,168
20/11/2024 38.25p 39.55p 36.10p 37.40p 801,869
19/11/2024 37.50p 38.00p 36.60p 37.50p 1,366,411
18/11/2024 35.00p 36.55p 35.00p 36.55p 2,689,492
15/11/2024 37.40p 38.00p 34.75p 36.45p 1,178,222
14/11/2024 36.00p 37.80p 35.75p 36.45p 709,352
13/11/2024 35.00p 38.10p 35.00p 36.25p 507,485
12/11/2024 37.20p 39.45p 35.85p 35.85p 1,293,242
11/11/2024 36.00p 37.70p 35.60p 37.10p 1,557,434
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

Market data

Select a section