Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
25/05/2020 33.00p 66.00p 30.80p 66.00p 51502757
22/05/2020 33.00p 66.00p 30.80p 66.00p 51502756
21/05/2020 34.18p 34.78p 32.56p 32.56p 6080168
20/05/2020 33.56p 35.00p 32.88p 34.08p 6046957
19/05/2020 33.40p 34.33p 32.42p 33.66p 5911674
18/05/2020 33.80p 36.11p 32.10p 33.08p 10976385
15/05/2020 32.76p 38.58p 31.24p 34.02p 15508669
14/05/2020 31.00p 32.28p 28.34p 32.00p 7380484
13/05/2020 30.32p 33.10p 28.70p 30.00p 9298735
12/05/2020 31.14p 32.02p 29.74p 31.82p 9987707
11/05/2020 33.02p 35.19p 31.56p 32.40p 6333854
08/05/2020 34.14p 34.20p 32.22p 33.72p 6881622
07/05/2020 34.14p 34.20p 32.22p 33.72p 6881622
06/05/2020 34.00p 34.78p 32.20p 33.08p 7348354
05/05/2020 35.10p 36.22p 32.90p 33.64p 6031266
04/05/2020 38.32p 38.32p 32.92p 35.30p 7306364
01/05/2020 36.14p 39.42p 34.82p 37.14p 5254144
30/04/2020 35.58p 43.92p 35.58p 37.76p 20859152
29/04/2020 32.66p 35.32p 31.10p 34.84p 19043200
28/04/2020 31.26p 31.82p 30.58p 31.82p 9060295
27/04/2020 31.34p 32.32p 30.34p 31.00p 6283132
24/04/2020 33.00p 33.56p 29.76p 30.00p 10200729
23/04/2020 35.00p 35.00p 32.52p 32.60p 4591550
22/04/2020 34.10p 35.70p 32.56p 33.42p 7696430
21/04/2020 38.80p 39.36p 34.54p 34.86p 7513270
20/04/2020 40.00p 42.51p 37.72p 38.72p 6507292
17/04/2020 40.20p 43.40p 40.20p 40.26p 5046441
16/04/2020 41.90p 43.48p 39.12p 40.04p 3944865
15/04/2020 45.50p 45.50p 40.00p 40.58p 6511551
14/04/2020 42.76p 45.68p 42.13p 44.00p 6177055
09/04/2020 42.74p 48.70p 41.28p 41.28p 9157389
08/04/2020 41.20p 42.36p 38.06p 42.36p 4991740
07/04/2020 39.16p 43.82p 38.03p 40.24p 7754536
06/04/2020 37.74p 40.50p 36.06p 37.40p 5888513
03/04/2020 37.56p 38.08p 34.46p 36.12p 4105397
02/04/2020 40.32p 40.33p 34.88p 36.14p 2996217
01/04/2020 40.92p 43.54p 38.24p 38.50p 4258006
31/03/2020 37.86p 43.37p 37.36p 41.24p 7550433
30/03/2020 41.86p 42.46p 34.18p 36.72p 5778742
27/03/2020 42.76p 43.78p 39.20p 39.98p 4568097
26/03/2020 44.60p 45.50p 40.59p 43.72p 6289716
25/03/2020 31.98p 49.90p 31.04p 43.64p 18701500
24/03/2020 26.72p 31.97p 24.26p 30.94p 7320729
23/03/2020 27.00p 27.96p 22.02p 25.52p 7969576
20/03/2020 27.70p 33.64p 26.08p 28.34p 12563659
19/03/2020 32.00p 32.75p 24.60p 26.26p 7939931
18/03/2020 25.00p 32.84p 19.00p 31.86p 18498792
17/03/2020 29.74p 30.46p 18.40p 22.20p 17047988
16/03/2020 49.40p 50.10p 24.16p 28.42p 14995029
13/03/2020 59.00p 62.60p 50.95p 51.85p 6335602
12/03/2020 69.25p 69.39p 59.60p 61.20p 5567820
11/03/2020 78.40p 78.40p 70.75p 70.75p 3608030
10/03/2020 82.20p 82.20p 74.85p 74.85p 3415004
09/03/2020 83.90p 83.90p 78.02p 78.50p 3653610
06/03/2020 84.50p 84.50p 80.60p 83.95p 2363103
05/03/2020 87.10p 87.10p 83.20p 84.55p 2832246
04/03/2020 90.00p 90.00p 84.60p 85.95p 3873754
03/03/2020 90.30p 91.20p 86.75p 87.70p 2546754
02/03/2020 91.75p 92.70p 86.10p 87.80p 2747372
28/02/2020 89.30p 91.45p 88.20p 90.05p 4070462
27/02/2020 95.10p 96.64p 91.05p 92.60p 2862036
26/02/2020 101.00p 101.00p 97.30p 97.90p 2972550
25/02/2020 105.40p 105.40p 99.27p 99.50p 2745225
24/02/2020 106.90p 107.00p 100.70p 100.70p 2011850
21/02/2020 107.20p 107.72p 106.70p 106.70p 787418
20/02/2020 105.60p 108.60p 105.34p 107.50p 1287881
19/02/2020 106.50p 108.75p 105.10p 106.00p 977460
18/02/2020 106.30p 107.54p 104.64p 105.80p 1514660
17/02/2020 108.50p 108.50p 104.25p 105.80p 1172913
14/02/2020 104.30p 105.50p 104.00p 104.00p 875488
13/02/2020 101.50p 106.52p 101.50p 104.20p 997294
12/02/2020 107.80p 107.90p 106.00p 106.50p 1247377
11/02/2020 108.90p 108.90p 103.50p 105.20p 1693065
10/02/2020 103.10p 105.01p 101.85p 104.00p 1364383
07/02/2020 106.40p 106.40p 102.33p 103.10p 2522828
06/02/2020 106.70p 106.70p 104.00p 104.40p 1253471
05/02/2020 110.20p 110.20p 104.00p 104.50p 1069719
04/02/2020 110.10p 110.10p 105.60p 106.00p 877929
03/02/2020 104.00p 106.90p 104.00p 106.20p 2038155
31/01/2020 106.90p 106.90p 103.60p 104.70p 1651037
30/01/2020 106.60p 106.60p 102.90p 104.30p 1995322
29/01/2020 105.40p 106.80p 103.70p 104.00p 2876295
28/01/2020 106.50p 108.26p 106.50p 106.90p 1565537
27/01/2020 113.00p 113.00p 106.90p 107.30p 2408339
24/01/2020 115.00p 115.80p 105.40p 111.00p 9399905
23/01/2020 123.50p 123.50p 116.30p 117.20p 1157730
22/01/2020 121.00p 121.00p 117.90p 117.90p 1035435
21/01/2020 124.10p 124.10p 119.00p 119.00p 1008690
20/01/2020 120.00p 122.10p 119.50p 120.20p 725594
17/01/2020 118.50p 123.90p 118.50p 121.30p 1108306
16/01/2020 128.00p 128.00p 121.60p 123.40p 1709206
15/01/2020 126.10p 126.10p 119.74p 122.30p 1203338
14/01/2020 119.00p 121.10p 118.56p 120.80p 1557297
13/01/2020 126.00p 126.00p 118.40p 118.40p 1370667
10/01/2020 121.90p 124.94p 120.60p 121.20p 1041555
09/01/2020 128.00p 128.00p 122.29p 123.10p 1012508
08/01/2020 126.60p 126.60p 122.68p 122.70p 1006042
07/01/2020 129.00p 129.00p 123.66p 125.00p 1472333
06/01/2020 124.80p 127.30p 124.80p 125.70p 1490287
03/01/2020 128.00p 129.90p 127.40p 128.20p 908018
02/01/2020 128.40p 129.60p 127.60p 129.60p 920131
31/12/2019 128.50p 130.40p 127.20p 127.20p 310817
30/12/2019 128.50p 130.85p 128.50p 129.00p 728753
27/12/2019 129.00p 130.80p 127.09p 129.70p 1136823
24/12/2019 126.50p 128.90p 126.20p 128.80p 387937
23/12/2019 125.50p 129.50p 123.80p 127.90p 1037766
20/12/2019 127.90p 127.90p 124.40p 125.10p 2770213
19/12/2019 127.40p 129.10p 126.90p 127.60p 1008944
18/12/2019 128.80p 128.91p 125.70p 127.90p 1436608
17/12/2019 127.60p 128.30p 124.00p 128.10p 2198728
16/12/2019 129.10p 131.18p 125.20p 126.90p 2926168
13/12/2019 129.10p 132.80p 128.36p 130.00p 6846810
12/12/2019 123.60p 127.00p 122.48p 124.00p 2572202
11/12/2019 128.00p 130.08p 126.70p 129.40p 3215686
10/12/2019 129.90p 131.12p 129.50p 130.10p 1336486
09/12/2019 128.00p 131.40p 128.00p 130.70p 2028133
06/12/2019 127.60p 129.90p 127.60p 129.00p 1268080
05/12/2019 129.50p 131.10p 128.00p 129.10p 1542820
04/12/2019 125.10p 131.24p 125.10p 130.60p 2075839
03/12/2019 130.10p 130.16p 124.10p 126.40p 1734267
02/12/2019 127.70p 128.70p 126.30p 127.30p 2494066
29/11/2019 129.20p 131.50p 127.60p 127.90p 1917911
28/11/2019 130.00p 133.80p 129.84p 130.50p 2077705
27/11/2019 126.00p 132.30p 124.80p 131.40p 3416716
26/11/2019 124.60p 127.80p 123.10p 127.40p 2262221
25/11/2019 123.20p 124.90p 122.70p 124.60p 1476975
22/11/2019 122.80p 126.20p 122.30p 123.20p 1552084
21/11/2019 123.80p 125.90p 123.10p 123.50p 1242995
20/11/2019 125.90p 127.30p 124.50p 125.50p 1082583
19/11/2019 125.00p 128.60p 124.10p 126.90p 1135658
18/11/2019 123.80p 127.43p 123.80p 126.50p 1367387
15/11/2019 124.00p 126.27p 123.66p 124.90p 2232473
14/11/2019 124.60p 126.00p 123.30p 123.80p 1092907
13/11/2019 124.70p 126.80p 123.50p 124.50p 1142235
12/11/2019 124.20p 124.90p 122.30p 124.50p 1333441
11/11/2019 120.00p 122.55p 118.40p 121.80p 1212692
08/11/2019 121.30p 121.30p 118.98p 119.70p 993709
07/11/2019 119.20p 121.70p 119.20p 121.30p 1048202
06/11/2019 116.70p 122.54p 116.70p 119.70p 1396153
05/11/2019 124.00p 124.70p 121.90p 121.90p 985232
04/11/2019 122.80p 125.40p 121.30p 122.90p 1345891
01/11/2019 123.70p 123.70p 121.53p 123.20p 1409649
31/10/2019 123.30p 123.90p 122.19p 123.30p 1467049
30/10/2019 123.40p 124.60p 121.30p 123.10p 1374619
29/10/2019 124.00p 124.10p 121.40p 124.10p 850992
28/10/2019 119.50p 122.90p 119.05p 122.90p 789134
25/10/2019 119.70p 120.60p 118.00p 120.00p 926467
24/10/2019 121.30p 121.30p 118.90p 120.20p 994883
23/10/2019 122.10p 122.30p 120.14p 120.60p 1172605
22/10/2019 122.40p 122.70p 120.10p 121.10p 1709154
21/10/2019 120.50p 122.10p 119.70p 121.50p 1470520
18/10/2019 117.90p 121.30p 117.90p 120.50p 2236485
17/10/2019 120.00p 123.20p 116.89p 119.00p 2347065
16/10/2019 116.30p 118.00p 110.70p 117.20p 2440508
15/10/2019 116.00p 118.60p 108.91p 113.00p 7563831
14/10/2019 124.10p 125.20p 120.30p 122.00p 2015304
11/10/2019 123.40p 123.40p 117.00p 121.50p 2785413
10/10/2019 120.40p 120.94p 117.50p 117.80p 2571091
09/10/2019 122.90p 123.20p 118.00p 120.00p 1337119
08/10/2019 126.00p 126.00p 120.90p 121.30p 1648190
07/10/2019 123.40p 124.10p 122.10p 123.50p 1274773
04/10/2019 124.00p 124.28p 121.10p 122.50p 1205103
03/10/2019 123.20p 124.10p 121.80p 123.00p 742027
02/10/2019 124.50p 125.70p 122.10p 122.90p 1834402
01/10/2019 123.00p 125.50p 122.81p 125.00p 2346141
30/09/2019 130.40p 131.20p 122.20p 123.50p 4804903
27/09/2019 131.10p 131.70p 130.40p 130.80p 1176497
26/09/2019 128.90p 131.40p 125.90p 131.30p 1511890
25/09/2019 123.00p 128.20p 123.00p 128.10p 623352
24/09/2019 130.00p 130.60p 127.40p 128.30p 1336841
23/09/2019 128.80p 129.38p 125.50p 128.60p 2027302
20/09/2019 128.00p 129.90p 126.60p 129.40p 3298091
19/09/2019 127.00p 127.70p 125.80p 127.40p 1321407
18/09/2019 121.40p 127.21p 121.40p 126.30p 1694563
17/09/2019 124.00p 126.10p 124.00p 125.60p 1480388
16/09/2019 127.20p 127.60p 124.30p 125.00p 1469710
13/09/2019 125.60p 128.00p 125.60p 128.00p 1328572
12/09/2019 126.60p 129.40p 126.10p 126.40p 2568642
11/09/2019 122.40p 127.90p 121.70p 127.00p 2102523
10/09/2019 123.20p 124.20p 120.87p 121.90p 1698645
09/09/2019 126.00p 126.70p 123.20p 123.20p 1910905
06/09/2019 126.20p 127.50p 124.50p 126.70p 1708770
05/09/2019 126.10p 126.80p 124.37p 126.10p 1527565
04/09/2019 125.10p 126.50p 124.18p 126.30p 2079987
03/09/2019 126.70p 126.70p 124.20p 125.60p 1616178
02/09/2019 127.40p 127.80p 124.86p 126.10p 1681203
30/08/2019 125.80p 127.50p 124.97p 127.10p 2679756
29/08/2019 127.90p 128.00p 125.55p 125.90p 2578466
28/08/2019 127.80p 128.60p 126.24p 128.00p 4670285
27/08/2019 127.80p 128.70p 126.57p 127.40p 4263198
23/08/2019 125.60p 128.20p 125.25p 127.50p 3856878
22/08/2019 121.60p 126.11p 120.96p 126.10p 5201227
21/08/2019 117.10p 124.70p 117.10p 122.60p 6241844
20/08/2019 115.10p 119.00p 114.86p 118.40p 6368236
19/08/2019 104.30p 116.44p 103.10p 115.00p 3218900
16/08/2019 107.10p 107.10p 104.80p 105.40p 959036
15/08/2019 108.80p 108.80p 104.00p 104.20p 1444136
14/08/2019 106.90p 108.20p 105.70p 105.70p 2123766
13/08/2019 105.60p 107.60p 104.75p 107.00p 1758820
12/08/2019 108.20p 108.20p 105.10p 105.10p 990841

*Close Price adjusted for both dividends and splits