Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/12/2021 72.95p 72.95p 69.30p 69.30p 1999515
09/12/2021 70.90p 72.80p 69.35p 71.45p 1323688
08/12/2021 72.50p 72.65p 68.05p 72.65p 2916203
07/12/2021 73.25p 73.66p 69.85p 70.05p 1715864
06/12/2021 67.45p 71.95p 67.10p 71.75p 1654291
03/12/2021 68.85p 69.45p 67.00p 67.05p 1009952
02/12/2021 71.50p 71.50p 67.85p 68.40p 1566085
01/12/2021 67.00p 69.55p 64.60p 68.80p 7840909
30/11/2021 73.20p 73.20p 63.75p 65.00p 5013282
29/11/2021 70.00p 72.40p 68.00p 69.55p 1794844
26/11/2021 73.00p 73.00p 67.60p 70.00p 4193941
25/11/2021 74.75p 76.60p 73.89p 76.15p 1114345
24/11/2021 77.50p 77.50p 72.80p 74.10p 1356066
23/11/2021 73.00p 75.70p 73.00p 74.40p 1481100
22/11/2021 73.50p 76.00p 73.35p 74.50p 1539645
19/11/2021 75.00p 77.35p 73.10p 75.10p 2384533
18/11/2021 76.85p 78.30p 75.90p 77.25p 909587
17/11/2021 76.70p 78.40p 76.35p 76.95p 2824039
16/11/2021 80.00p 80.00p 76.75p 77.25p 1336612
15/11/2021 75.80p 79.25p 75.80p 78.15p 1986743
12/11/2021 78.95p 79.30p 77.15p 77.15p 1812091
11/11/2021 78.55p 79.60p 77.60p 79.00p 1805953
10/11/2021 82.70p 82.70p 78.20p 79.00p 1588309
09/11/2021 82.00p 82.00p 80.09p 80.50p 3092319
08/11/2021 85.00p 85.00p 80.58p 80.65p 1147670
05/11/2021 77.30p 81.90p 76.85p 81.90p 1660713
04/11/2021 82.00p 82.00p 77.90p 79.30p 5486573
03/11/2021 79.20p 81.80p 77.80p 78.20p 2099462
02/11/2021 78.50p 81.45p 78.50p 81.45p 1376626
01/11/2021 77.00p 81.00p 77.00p 80.45p 2077188
29/10/2021 78.45p 81.45p 78.05p 79.50p 1163347
28/10/2021 78.25p 81.75p 77.55p 79.60p 2339900
27/10/2021 74.00p 82.25p 74.00p 81.50p 4085723
26/10/2021 73.50p 76.90p 73.50p 76.65p 2044133
25/10/2021 76.50p 76.50p 72.30p 74.05p 1207149
22/10/2021 74.50p 76.05p 72.80p 73.05p 1550176
21/10/2021 71.45p 75.60p 71.45p 75.50p 868629
20/10/2021 76.35p 78.15p 73.40p 75.00p 1381521
19/10/2021 77.00p 77.00p 75.55p 76.60p 1198718
18/10/2021 77.00p 77.00p 74.45p 76.15p 1777267
15/10/2021 73.55p 76.87p 73.30p 76.80p 3989265
14/10/2021 72.80p 73.95p 71.45p 73.30p 2236835
13/10/2021 74.50p 74.70p 72.10p 72.80p 1704906
12/10/2021 71.75p 73.05p 70.47p 72.85p 2031573
11/10/2021 73.90p 77.95p 71.50p 71.85p 2143038
08/10/2021 76.75p 76.95p 73.20p 74.15p 1584594
07/10/2021 74.00p 76.49p 72.30p 73.30p 2337643
06/10/2021 80.00p 80.00p 73.90p 74.00p 3615275
05/10/2021 79.05p 79.45p 76.64p 78.00p 2021384
04/10/2021 84.10p 84.50p 78.00p 78.00p 2762255
01/10/2021 80.20p 84.40p 78.15p 83.50p 3785256
30/09/2021 80.10p 84.90p 79.90p 81.00p 5534727
29/09/2021 82.45p 83.55p 81.20p 83.40p 1485563
28/09/2021 82.85p 84.25p 79.86p 82.40p 2768005
27/09/2021 80.00p 84.35p 79.55p 83.35p 3776768
24/09/2021 77.00p 80.50p 76.80p 79.80p 2460242
23/09/2021 77.00p 80.00p 77.00p 78.05p 1539253
22/09/2021 75.50p 79.42p 75.50p 78.35p 1050378
21/09/2021 79.10p 80.30p 75.15p 77.65p 975170
20/09/2021 80.00p 80.00p 75.50p 78.50p 1822133
17/09/2021 75.50p 79.40p 75.50p 78.45p 2790298
16/09/2021 78.85p 80.25p 76.75p 77.50p 1229612
15/09/2021 81.70p 83.30p 77.81p 78.45p 1367967
14/09/2021 78.90p 83.52p 78.90p 80.30p 1215680
13/09/2021 81.00p 82.80p 79.70p 82.80p 1814433
10/09/2021 83.70p 83.70p 79.70p 80.70p 958264
09/09/2021 81.20p 83.65p 78.40p 81.15p 1179915
08/09/2021 82.25p 83.06p 80.04p 80.40p 1234206
07/09/2021 82.80p 85.50p 81.54p 82.25p 1283011
06/09/2021 87.50p 87.50p 82.95p 84.35p 724011
03/09/2021 86.30p 86.90p 83.55p 84.50p 1151450
02/09/2021 86.10p 87.35p 83.05p 85.85p 814780
01/09/2021 85.65p 88.45p 85.65p 87.00p 2607986
31/08/2021 85.00p 86.45p 84.00p 86.35p 1892702
30/08/2021 86.20p 86.20p 84.25p 85.45p 999356
27/08/2021 86.20p 86.20p 84.25p 85.45p 999356
26/08/2021 84.50p 86.15p 83.55p 85.45p 739744
25/08/2021 85.20p 85.85p 82.50p 85.05p 3311996
24/08/2021 81.95p 85.20p 80.55p 85.20p 1050057
23/08/2021 84.90p 84.90p 81.86p 82.40p 1595519
20/08/2021 84.50p 84.50p 81.05p 82.90p 1427332
19/08/2021 82.85p 85.60p 81.35p 83.25p 1175455
18/08/2021 86.10p 86.15p 83.72p 85.75p 1167015
17/08/2021 85.30p 86.85p 82.80p 85.05p 2447363
16/08/2021 84.65p 86.60p 83.00p 85.20p 952531
13/08/2021 85.20p 85.20p 82.67p 85.05p 1273229
12/08/2021 84.70p 86.40p 83.25p 83.90p 1631288
11/08/2021 85.40p 85.55p 82.60p 84.40p 1407942
10/08/2021 84.60p 85.34p 82.90p 84.85p 3539032
09/08/2021 82.25p 84.60p 81.45p 84.30p 1142725
06/08/2021 84.00p 85.95p 81.90p 83.35p 860643
05/08/2021 82.35p 84.25p 80.15p 84.25p 3441625
04/08/2021 83.20p 86.05p 82.10p 82.75p 2347868
03/08/2021 81.00p 85.05p 81.00p 82.25p 2162402
02/08/2021 85.00p 86.65p 82.43p 83.85p 1358881
30/07/2021 87.00p 87.00p 82.34p 83.80p 1196886
29/07/2021 89.80p 89.80p 84.45p 85.50p 950181
28/07/2021 87.20p 89.60p 85.00p 85.75p 2455753
27/07/2021 82.65p 84.45p 81.00p 83.55p 1382243
26/07/2021 80.25p 83.75p 79.05p 82.60p 1410532
23/07/2021 82.50p 84.40p 81.20p 81.70p 1516137
22/07/2021 80.00p 85.80p 80.00p 81.15p 1793453
21/07/2021 80.00p 84.05p 80.00p 83.40p 2030939
20/07/2021 80.75p 80.75p 77.35p 79.95p 4703573
19/07/2021 79.90p 80.73p 76.86p 78.20p 4954425
16/07/2021 79.30p 82.75p 78.80p 81.50p 6141051
15/07/2021 78.25p 79.75p 77.10p 79.00p 5526745
14/07/2021 81.35p 82.05p 78.13p 78.85p 8004665
13/07/2021 83.00p 84.45p 81.15p 82.30p 6236594
12/07/2021 86.00p 86.70p 82.20p 83.80p 5579976
09/07/2021 87.35p 88.44p 85.60p 85.60p 3723761
08/07/2021 92.60p 94.60p 86.55p 86.60p 3136016
07/07/2021 94.20p 94.62p 90.30p 90.55p 2062519
06/07/2021 94.70p 95.75p 93.50p 94.35p 2937220
05/07/2021 93.00p 94.40p 92.00p 94.30p 3389046
02/07/2021 91.80p 92.60p 90.90p 92.15p 2878444
01/07/2021 90.00p 91.75p 88.10p 91.40p 2072444
30/06/2021 88.00p 88.60p 86.15p 87.95p 1742499
29/06/2021 92.00p 92.00p 86.60p 87.95p 4149062
28/06/2021 92.00p 93.95p 88.74p 88.80p 2548857
25/06/2021 95.00p 95.00p 90.25p 91.40p 1571711
24/06/2021 95.70p 95.70p 90.70p 91.50p 1990711
23/06/2021 92.95p 94.90p 92.20p 92.80p 2828955
22/06/2021 92.95p 93.60p 90.00p 93.30p 3416261
21/06/2021 89.00p 90.50p 87.06p 90.50p 1996574
18/06/2021 91.55p 92.85p 89.45p 89.45p 6742965
17/06/2021 88.30p 92.35p 88.30p 92.10p 2562270
16/06/2021 89.30p 91.50p 89.30p 91.20p 2766945
15/06/2021 90.00p 91.55p 89.35p 90.30p 2036171
14/06/2021 94.00p 94.00p 89.40p 89.90p 1818568
11/06/2021 92.40p 93.00p 90.10p 91.50p 2637286
10/06/2021 93.05p 93.60p 90.05p 91.00p 3097000
09/06/2021 95.20p 95.20p 92.10p 93.15p 1772405
08/06/2021 94.50p 95.30p 92.55p 94.20p 1447895
07/06/2021 90.00p 95.10p 90.00p 93.20p 957363
04/06/2021 93.30p 95.15p 91.55p 94.35p 1457457
03/06/2021 96.00p 96.00p 91.75p 93.00p 1824073
02/06/2021 97.00p 97.00p 92.35p 94.70p 1551416
01/06/2021 91.80p 95.30p 90.00p 94.70p 1729485
31/05/2021 93.50p 94.05p 91.35p 91.35p 2064374
28/05/2021 93.50p 94.05p 91.35p 91.35p 2064374
27/05/2021 97.25p 97.35p 93.70p 93.70p 2613172
26/05/2021 97.00p 97.80p 95.50p 95.50p 2474062
25/05/2021 97.20p 98.45p 95.07p 97.00p 3020550
24/05/2021 93.20p 97.00p 91.75p 96.25p 2755929
21/05/2021 89.00p 92.60p 89.00p 91.60p 3464141
20/05/2021 93.00p 93.00p 88.05p 91.00p 2459238
19/05/2021 98.00p 98.00p 87.90p 90.25p 4668311
18/05/2021 98.45p 98.45p 94.00p 95.30p 1407732
17/05/2021 99.80p 100.12p 95.95p 95.95p 1791175
14/05/2021 92.50p 100.20p 92.50p 100.00p 2972454
13/05/2021 96.00p 96.72p 92.30p 96.90p 2979772
12/05/2021 97.70p 99.45p 96.00p 96.55p 1333703
11/05/2021 100.00p 100.00p 96.02p 96.95p 1644567
10/05/2021 99.00p 99.85p 97.45p 98.90p 2237701
07/05/2021 98.90p 99.50p 95.90p 97.75p 1414235
06/05/2021 96.60p 98.25p 95.85p 97.05p 1069350
05/05/2021 96.30p 97.95p 95.79p 96.50p 1093148
04/05/2021 97.00p 99.15p 95.70p 95.70p 2280826
03/05/2021 94.50p 98.20p 94.50p 97.00p 1420403
30/04/2021 94.50p 98.20p 94.50p 97.00p 1420403
29/04/2021 96.60p 98.85p 95.75p 96.95p 4045573
28/04/2021 98.75p 99.10p 96.20p 96.60p 867857
27/04/2021 101.60p 101.60p 97.35p 98.00p 994376
26/04/2021 99.00p 99.99p 96.13p 98.45p 1583348
23/04/2021 98.00p 98.20p 94.55p 97.15p 1149598
22/04/2021 95.05p 97.35p 94.50p 95.80p 1136099
21/04/2021 96.70p 96.70p 92.65p 94.35p 1657476
20/04/2021 100.00p 100.00p 92.20p 92.75p 2417471
19/04/2021 96.70p 99.30p 96.39p 97.05p 1450152
16/04/2021 97.00p 98.65p 96.10p 96.50p 1296331
15/04/2021 98.00p 100.00p 95.85p 96.90p 1384293
14/04/2021 96.00p 97.95p 95.20p 97.30p 2280281
13/04/2021 97.45p 98.14p 94.60p 96.65p 2455858
12/04/2021 101.00p 102.30p 95.81p 96.25p 2873728
09/04/2021 103.10p 105.50p 100.15p 100.30p 4370851
08/04/2021 102.10p 103.90p 99.25p 100.00p 2013912
07/04/2021 102.00p 103.30p 99.85p 101.20p 3003393
06/04/2021 100.60p 104.21p 98.73p 99.30p 4052194
02/04/2021 97.70p 101.00p 97.40p 98.80p 1806292
01/04/2021 97.70p 101.00p 97.40p 98.80p 1806292
31/03/2021 100.00p 100.40p 98.00p 98.30p 2473724
30/03/2021 99.00p 100.70p 97.05p 98.35p 1804060
29/03/2021 100.50p 101.40p 98.00p 99.00p 1869381
26/03/2021 97.15p 100.50p 96.05p 99.55p 3736058
25/03/2021 98.20p 98.20p 94.75p 96.25p 2419607
24/03/2021 94.40p 99.40p 93.75p 98.20p 2369971
23/03/2021 97.00p 97.25p 93.75p 96.30p 1880365
22/03/2021 96.90p 96.90p 91.75p 94.05p 2431836
19/03/2021 95.00p 96.85p 92.80p 92.80p 3978966
18/03/2021 95.80p 98.12p 95.15p 96.85p 1777581
17/03/2021 97.35p 99.10p 95.55p 96.40p 2060734
16/03/2021 99.70p 100.30p 97.25p 98.60p 1992763
15/03/2021 95.65p 99.65p 95.65p 97.95p 2921433
12/03/2021 95.65p 97.50p 95.55p 95.65p 1385926
11/03/2021 98.60p 98.60p 94.55p 95.85p 2092256
10/03/2021 99.00p 99.00p 94.15p 95.90p 1844712
09/03/2021 97.70p 99.45p 95.85p 98.10p 1644422
08/03/2021 102.00p 102.70p 95.90p 98.45p 2687327
05/03/2021 100.80p 100.90p 96.95p 97.75p 2454892

*Close Price adjusted for both dividends and splits