Marston's (MARS) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marston's

Date Open High Low Close* Volume
13/11/2026 57.00p 59.20p 57.00p 58.00p 538559
12/11/2026 57.00p 59.34p 57.00p 58.50p 643398
11/11/2026 56.50p 59.10p 56.50p 59.10p 1468617
10/11/2026 58.90p 58.90p 56.20p 57.50p 1231216
09/11/2026 58.10p 58.70p 56.60p 56.60p 641128
06/11/2026 59.60p 59.60p 57.40p 58.00p 675823
05/11/2026 58.80p 60.50p 58.70p 58.70p 1632960
04/11/2026 56.50p 58.80p 56.00p 58.50p 2932643
03/11/2026 56.20p 57.30p 55.10p 57.20p 1169830
02/11/2026 57.00p 57.28p 55.90p 56.70p 1092789
30/10/2026 59.00p 59.00p 56.00p 56.10p 724914
29/10/2026 59.00p 59.00p 56.78p 57.30p 1242406
28/10/2026 55.10p 58.50p 55.10p 57.50p 1244858
27/10/2026 58.80p 58.90p 55.70p 57.00p 1000778
26/10/2026 59.90p 59.90p 56.50p 56.90p 1318543
23/10/2026 59.00p 59.20p 56.62p 57.20p 753054
22/10/2026 61.00p 61.20p 58.00p 58.00p 1718668
21/10/2026 59.40p 61.00p 58.80p 60.10p 2970141
20/10/2026 58.00p 59.20p 57.62p 58.90p 1800539
19/10/2026 58.00p 58.40p 56.90p 58.40p 2544135
16/10/2026 57.50p 58.00p 56.60p 57.70p 1454333
15/10/2026 54.50p 57.70p 54.50p 57.70p 2948991
14/10/2026 51.20p 56.11p 51.20p 54.60p 4188547
13/10/2026 51.10p 56.20p 49.52p 53.00p 16993216
12/10/2026 46.00p 47.70p 44.80p 46.20p 1281718
09/10/2026 45.85p 46.92p 45.00p 45.65p 1046300
08/10/2026 45.30p 46.20p 45.18p 45.65p 666117
07/10/2026 45.75p 46.40p 45.50p 45.90p 459936
06/10/2026 46.00p 46.90p 45.60p 45.85p 687414
05/10/2026 46.80p 46.90p 46.15p 46.15p 672316
02/10/2026 44.40p 46.65p 44.40p 46.60p 1270029
01/10/2026 46.00p 48.00p 44.75p 45.50p 680656
30/09/2026 45.40p 48.95p 45.40p 46.00p 635024
29/09/2026 46.00p 46.75p 45.20p 45.85p 574680
28/09/2026 45.70p 46.40p 45.40p 45.55p 792447
25/09/2026 45.05p 47.30p 45.05p 46.05p 944280
24/09/2026 46.35p 47.15p 45.05p 45.80p 679393
23/09/2026 46.00p 47.43p 45.24p 46.15p 1136709
22/09/2026 46.00p 46.80p 46.00p 46.75p 714578
21/09/2026 47.35p 47.35p 45.45p 45.90p 1020209
18/09/2026 46.80p 48.95p 45.00p 45.70p 1809179
17/09/2026 46.00p 48.20p 45.80p 46.60p 1214003
16/09/2026 45.50p 46.30p 44.91p 46.05p 1746203
15/09/2026 46.80p 48.85p 45.20p 45.55p 1290064
14/09/2026 47.00p 48.80p 46.55p 46.60p 794280
11/09/2026 48.55p 49.00p 47.00p 47.55p 1363151
10/09/2026 48.20p 49.50p 46.89p 47.40p 901984
09/09/2026 47.10p 48.48p 47.10p 47.95p 1253668
08/09/2026 49.25p 51.00p 47.90p 48.20p 1003169
07/09/2026 49.90p 50.70p 47.10p 48.85p 1171854
04/09/2026 51.00p 51.00p 49.85p 50.20p 1025691
03/09/2026 49.80p 50.30p 49.09p 50.20p 1308420
02/09/2026 50.10p 52.40p 48.62p 50.10p 2857956
01/09/2026 51.20p 51.80p 50.30p 50.60p 1518031
28/08/2026 52.00p 52.80p 51.60p 52.40p 1081788
27/08/2026 53.70p 53.70p 51.20p 51.90p 2587355
26/08/2026 51.80p 52.80p 51.40p 51.40p 782240
25/08/2026 52.00p 52.93p 51.10p 51.60p 1308197
24/08/2026 51.10p 52.50p 51.10p 51.70p 809364
21/08/2026 51.50p 53.90p 51.50p 52.00p 1208479
20/08/2026 51.10p 52.60p 51.10p 51.70p 805430
19/08/2026 52.00p 53.80p 51.50p 52.00p 564175
18/08/2026 54.00p 54.00p 51.60p 52.10p 623786
14/08/2026 52.00p 54.00p 51.20p 52.70p 665571
13/08/2026 52.00p 53.30p 51.20p 52.30p 1315173
12/08/2026 51.90p 52.35p 51.10p 52.30p 843434
11/08/2026 50.20p 52.90p 50.20p 51.70p 918608
10/08/2026 52.10p 52.70p 50.30p 52.20p 792288
07/08/2026 50.20p 53.00p 50.20p 52.20p 820436
06/08/2026 51.60p 53.00p 51.10p 52.00p 845967
05/08/2026 50.20p 52.30p 50.20p 52.00p 548219
04/08/2026 51.60p 52.00p 50.50p 50.90p 749765
03/08/2026 50.20p 53.20p 50.20p 51.40p 694782
31/07/2026 54.00p 54.00p 51.00p 51.00p 954732
30/07/2026 54.00p 54.00p 50.80p 52.00p 775298
29/07/2026 54.00p 54.00p 51.76p 52.60p 623660
28/07/2026 54.00p 54.00p 50.70p 52.20p 1085606
27/07/2026 50.90p 52.40p 48.93p 51.90p 1534724
24/07/2026 49.60p 51.80p 49.50p 50.70p 1630161
23/07/2026 52.90p 52.90p 49.09p 49.60p 2462170
22/07/2026 51.60p 53.80p 49.70p 53.00p 2390634
21/07/2026 55.50p 56.75p 52.10p 52.90p 5233073
20/07/2026 55.30p 56.10p 54.80p 55.20p 814637
17/07/2026 55.30p 56.50p 54.88p 55.60p 731301
16/07/2026 55.90p 56.90p 53.18p 55.80p 1287556
15/07/2026 56.00p 56.80p 55.20p 55.90p 698418
14/07/2026 55.00p 56.30p 55.00p 55.50p 609597
13/07/2026 54.20p 56.30p 54.10p 56.10p 1412370
10/07/2026 53.30p 54.90p 53.30p 54.10p 1818241
09/07/2026 54.00p 55.80p 53.20p 53.90p 839959
08/07/2026 55.40p 55.40p 52.90p 54.00p 1454373
07/07/2026 54.10p 55.40p 53.90p 55.00p 1245208
06/07/2026 53.50p 55.00p 53.00p 53.30p 1940993
03/07/2026 53.00p 53.80p 51.79p 53.00p 3699472
02/07/2026 52.00p 52.70p 51.10p 52.20p 1115541
01/07/2026 50.00p 51.80p 50.00p 51.70p 1183489
30/06/2026 49.75p 51.60p 49.60p 50.90p 951864
29/06/2026 51.00p 52.00p 49.10p 50.20p 9058204
26/06/2026 50.00p 51.10p 49.20p 50.10p 1399578
25/06/2026 49.20p 52.30p 49.20p 50.90p 1714024
24/06/2026 48.90p 51.20p 48.40p 51.20p 1821559
23/06/2026 50.40p 50.40p 47.85p 49.00p 477237
22/06/2026 48.10p 48.90p 47.13p 48.50p 1276528
19/06/2026 51.50p 51.50p 48.10p 48.10p 1025060
18/06/2026 48.00p 49.35p 47.80p 49.20p 1136743
17/06/2026 51.00p 51.00p 47.60p 48.50p 1124739
16/06/2026 51.30p 51.60p 48.28p 49.05p 1380752
15/06/2026 48.50p 51.50p 47.50p 49.35p 14244547
12/06/2026 44.65p 49.40p 44.65p 48.65p 3752737
11/06/2026 45.40p 47.40p 45.40p 46.80p 1742348
10/06/2026 47.40p 47.45p 44.85p 46.35p 881432
09/06/2026 45.00p 46.25p 44.15p 45.25p 1286419
08/06/2026 47.95p 47.95p 44.65p 45.10p 1339263
05/06/2026 47.80p 47.80p 45.50p 45.85p 595209
04/06/2026 45.25p 47.50p 45.25p 45.80p 902623
03/06/2026 46.50p 46.70p 45.30p 45.55p 883082
02/06/2026 47.00p 48.20p 46.15p 46.70p 908631
01/06/2026 50.00p 50.00p 46.35p 46.70p 1936691
29/05/2026 45.85p 49.10p 45.85p 48.00p 1079607
28/05/2026 46.35p 48.70p 46.35p 47.85p 1209555
27/05/2026 48.25p 48.85p 47.75p 48.65p 1432450
26/05/2026 47.20p 48.40p 47.20p 48.05p 1670301
22/05/2026 48.20p 48.50p 47.20p 47.20p 1419014
21/05/2026 47.50p 48.40p 46.75p 48.05p 1280350
20/05/2026 46.80p 48.10p 46.00p 47.70p 1491619
19/05/2026 46.10p 48.45p 46.10p 46.80p 2272177
18/05/2026 47.15p 47.61p 45.25p 47.20p 2019567
15/05/2026 46.00p 47.25p 44.05p 45.35p 1806725
14/05/2026 46.65p 46.65p 44.95p 45.25p 2480919
13/05/2026 48.55p 48.55p 45.10p 45.95p 3253537
12/05/2026 50.00p 50.38p 45.40p 47.00p 4765052
11/05/2026 53.00p 53.00p 50.50p 50.80p 1347156
08/05/2026 51.00p 52.40p 50.00p 51.60p 1241952
07/05/2026 51.40p 52.10p 50.80p 51.10p 760389
06/05/2026 51.30p 51.90p 49.15p 50.90p 1187911
05/05/2026 51.00p 51.40p 48.85p 49.25p 1236792
01/05/2026 51.00p 51.40p 50.30p 50.30p 350635
30/04/2026 51.20p 51.90p 50.10p 51.60p 588317
29/04/2026 50.00p 51.80p 50.00p 51.50p 909433
28/04/2026 51.50p 51.60p 50.10p 50.30p 917297
27/04/2026 51.00p 52.40p 50.50p 51.40p 1018511
24/04/2026 50.00p 51.00p 49.30p 50.70p 1581481
23/04/2026 52.50p 53.10p 50.20p 50.20p 1692624
22/04/2026 56.00p 56.00p 52.70p 53.60p 739770
21/04/2026 56.00p 56.00p 53.80p 53.80p 630678
20/04/2026 55.50p 55.50p 54.40p 55.10p 1132555
17/04/2026 53.60p 55.68p 53.50p 55.50p 1841110
16/04/2026 55.90p 55.90p 54.10p 54.20p 980721
15/04/2026 59.10p 59.10p 55.20p 55.20p 720502
14/04/2026 58.50p 58.50p 55.80p 56.80p 777159
13/04/2026 55.50p 57.30p 55.50p 56.00p 507118
10/04/2026 55.90p 57.10p 55.87p 56.50p 506263
09/04/2026 55.50p 56.60p 55.50p 55.90p 1469111
08/04/2026 56.10p 58.00p 55.05p 56.30p 2797629
07/04/2026 56.20p 56.20p 53.30p 53.60p 1926328
02/04/2026 54.00p 54.60p 52.40p 54.30p 2049549
01/04/2026 54.60p 54.60p 52.83p 54.00p 1377820
31/03/2026 52.40p 53.20p 51.90p 52.20p 1542390
30/03/2026 52.00p 52.20p 50.92p 51.60p 2883290
27/03/2026 53.00p 53.00p 51.90p 51.90p 1404765
26/03/2026 54.80p 55.20p 53.00p 53.00p 2036469
25/03/2026 55.70p 56.50p 54.30p 54.40p 1747653
24/03/2026 53.20p 54.00p 52.16p 53.30p 1213459
23/03/2026 50.70p 53.60p 50.00p 53.10p 3130026
20/03/2026 52.50p 53.40p 51.39p 52.30p 3555937
19/03/2026 51.00p 52.80p 49.85p 52.20p 1947373
18/03/2026 52.70p 53.80p 51.60p 51.60p 1489801
17/03/2026 52.50p 54.30p 52.50p 52.80p 656165
16/03/2026 52.50p 54.90p 52.50p 54.50p 895367
13/03/2026 55.10p 55.20p 52.90p 53.90p 1289672
12/03/2026 53.90p 56.00p 53.90p 55.10p 696308
11/03/2026 53.80p 56.50p 52.60p 56.10p 467982
10/03/2026 54.10p 58.60p 54.10p 56.40p 2366283
09/03/2026 56.00p 58.50p 53.90p 55.10p 1977619
06/03/2026 55.80p 59.40p 55.80p 57.60p 1081788
05/03/2026 55.00p 58.80p 55.00p 58.50p 656500
04/03/2026 55.10p 57.70p 55.00p 57.70p 1254307
03/03/2026 56.00p 57.50p 54.34p 55.40p 2855710
02/03/2026 59.40p 59.80p 57.09p 57.80p 1701448
27/02/2026 58.00p 62.80p 58.00p 60.20p 924493
26/02/2026 59.00p 60.70p 59.00p 60.20p 1244540
25/02/2026 58.00p 60.70p 58.00p 59.70p 891950
24/02/2026 61.80p 61.80p 58.98p 59.10p 1258656
23/02/2026 60.80p 61.00p 59.00p 59.00p 870949
20/02/2026 62.10p 62.40p 59.40p 60.60p 1039082
19/02/2026 64.20p 64.20p 60.00p 60.70p 1035917
18/02/2026 64.90p 64.90p 61.28p 61.30p 2262446
17/02/2026 62.90p 63.10p 61.40p 62.30p 6019017
16/02/2026 65.50p 65.50p 62.50p 62.60p 744983
13/02/2026 62.90p 64.40p 62.52p 62.60p 1308359
12/02/2026 65.60p 65.60p 62.10p 63.00p 621262
11/02/2026 65.60p 65.60p 62.35p 62.70p 681656
10/02/2026 61.50p 63.10p 60.90p 63.10p 1648879
09/02/2026 60.50p 61.90p 60.10p 61.10p 728492
06/02/2026 58.00p 62.90p 58.00p 60.60p 564364
05/02/2026 62.00p 62.00p 59.30p 59.70p 1391195
04/02/2026 63.00p 63.00p 60.26p 60.40p 1662921
03/02/2026 63.00p 63.00p 59.90p 60.50p 1886504
02/02/2026 58.30p 61.20p 58.30p 60.40p 1987297
30/01/2026 59.00p 62.20p 59.00p 60.40p 3171037

*Close Price adjusted for both dividends and splits