Market data

Select a section

Marston's

(MARS)
Sector: Travel & Leisure
33.30p
-1.30p -3.76
Last updated: 17:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 34.05p 35.40p 31.25p 33.30p 1,679,257
03/04/2025 34.00p 34.95p 32.34p 34.60p 1,206,525
02/04/2025 33.80p 34.40p 32.40p 33.70p 3,170,109
01/04/2025 34.20p 34.45p 33.65p 34.10p 1,190,662
31/03/2025 36.30p 36.50p 33.55p 34.15p 2,870,152
28/03/2025 36.40p 36.80p 36.30p 36.30p 499,897
27/03/2025 36.40p 36.80p 36.32p 36.45p 313,998
26/03/2025 37.10p 37.45p 36.60p 36.60p 512,141
25/03/2025 37.00p 37.60p 36.30p 37.30p 876,911
24/03/2025 37.75p 39.10p 36.60p 37.00p 859,558
21/03/2025 37.80p 38.08p 36.65p 36.85p 1,288,290
20/03/2025 37.50p 38.95p 37.00p 37.90p 591,538
19/03/2025 38.05p 38.84p 37.50p 37.55p 503,725
18/03/2025 38.50p 39.65p 38.00p 38.40p 989,433
17/03/2025 36.60p 39.00p 36.60p 38.35p 842,598
14/03/2025 38.00p 38.00p 36.65p 37.60p 571,590
13/03/2025 38.00p 38.00p 36.40p 37.00p 1,068,396
12/03/2025 38.70p 38.70p 36.30p 37.30p 951,567
11/03/2025 40.00p 40.00p 36.41p 37.20p 3,324,567
10/03/2025 40.00p 40.00p 38.05p 38.25p 811,398
07/03/2025 39.35p 40.00p 39.00p 39.80p 1,199,189
06/03/2025 38.60p 39.90p 37.75p 39.85p 1,895,185
05/03/2025 39.30p 41.40p 38.60p 38.60p 707,015
04/03/2025 42.05p 42.95p 39.30p 39.30p 1,782,065
03/03/2025 43.00p 43.00p 41.65p 42.00p 5,725,939
28/02/2025 44.00p 44.00p 41.40p 42.20p 1,007,535
27/02/2025 44.00p 44.00p 42.20p 43.25p 829,720
26/02/2025 43.00p 45.00p 43.00p 44.00p 703,553
25/02/2025 43.55p 44.15p 42.50p 43.40p 856,349
24/02/2025 43.50p 43.50p 40.35p 42.95p 709,803
21/02/2025 42.45p 43.55p 42.00p 42.15p 571,884
20/02/2025 41.85p 43.05p 41.80p 42.40p 1,201,977
19/02/2025 42.60p 42.83p 40.50p 42.15p 759,258
18/02/2025 40.10p 42.50p 40.10p 42.05p 784,292
17/02/2025 41.25p 42.45p 40.05p 42.00p 761,979
14/02/2025 41.50p 42.35p 40.75p 41.85p 936,930
13/02/2025 40.80p 41.70p 40.00p 41.20p 1,071,143
12/02/2025 40.00p 42.35p 40.00p 40.85p 1,401,905
11/02/2025 40.75p 42.85p 40.50p 40.75p 542,655
10/02/2025 42.10p 42.10p 40.00p 41.10p 489,013
07/02/2025 41.75p 42.30p 40.05p 40.95p 736,445
06/02/2025 40.00p 41.60p 39.43p 39.90p 1,100,777
05/02/2025 39.15p 40.55p 38.85p 39.90p 658,057
04/02/2025 40.15p 41.50p 39.30p 39.55p 635,299
03/02/2025 40.10p 40.43p 39.50p 40.00p 842,373
31/01/2025 39.45p 42.45p 39.30p 40.75p 198,709
30/01/2025 40.60p 42.45p 40.05p 40.55p 351,391
29/01/2025 40.75p 42.80p 40.05p 40.75p 767,886
28/01/2025 42.05p 42.05p 39.60p 40.55p 612,449
27/01/2025 39.05p 40.80p 39.05p 40.15p 406,314
24/01/2025 40.75p 42.65p 39.10p 40.00p 344,562
23/01/2025 39.90p 40.70p 39.10p 40.10p 557,430
22/01/2025 40.05p 42.25p 39.20p 39.75p 1,202,468
21/01/2025 42.35p 42.66p 40.05p 40.05p 3,348,430
20/01/2025 42.30p 43.35p 41.35p 42.30p 1,250,626
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

Market data

Select a section