Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/12/2025 59.20p 59.48p 58.31p 59.40p 863431
19/12/2025 56.00p 59.40p 56.00p 58.70p 671169
18/12/2025 57.00p 59.00p 57.00p 58.80p 813924
17/12/2025 59.40p 59.40p 55.80p 57.70p 1752304
16/12/2025 55.50p 59.90p 55.50p 56.90p 650376
15/12/2025 59.00p 59.00p 57.20p 57.50p 716581
12/12/2025 57.10p 59.80p 57.10p 58.30p 584203
11/12/2025 56.10p 58.90p 56.10p 58.90p 737393
10/12/2025 60.00p 60.00p 57.30p 58.50p 539176
09/12/2025 62.60p 62.60p 57.58p 58.10p 2256543
08/12/2025 59.00p 60.90p 58.60p 59.80p 2098995
05/12/2025 59.80p 62.70p 59.80p 59.80p 823653
04/12/2025 61.00p 62.90p 60.70p 61.00p 1103068
03/12/2025 60.00p 62.80p 59.90p 62.20p 2649793
02/12/2025 58.80p 61.40p 58.60p 60.20p 2428447
01/12/2025 60.60p 60.80p 58.60p 59.10p 2449759
28/11/2025 60.00p 61.00p 58.10p 60.00p 3624455
27/11/2025 57.80p 59.80p 57.43p 59.70p 2150153
26/11/2025 59.00p 59.20p 55.50p 57.50p 3175611
25/11/2025 52.30p 60.90p 50.50p 59.00p 12150582
24/11/2025 49.80p 50.26p 48.05p 50.00p 2079679
21/11/2025 48.80p 49.35p 46.95p 48.70p 2060777
20/11/2025 47.30p 48.65p 47.00p 47.75p 2028626
19/11/2025 46.00p 47.80p 45.73p 47.80p 1863980
18/11/2025 46.90p 46.90p 44.50p 46.25p 1121818
17/11/2025 48.90p 48.90p 46.09p 46.20p 1207905
14/11/2025 45.50p 46.85p 45.50p 46.80p 1152514
13/11/2025 48.00p 48.00p 45.90p 46.80p 614391
12/11/2025 44.50p 46.55p 44.50p 46.25p 1155423
11/11/2025 44.00p 45.85p 44.00p 45.20p 1384519
10/11/2025 45.60p 45.60p 43.70p 44.25p 694359
07/11/2025 46.60p 46.60p 43.94p 44.15p 583875
06/11/2025 47.05p 47.05p 44.10p 44.50p 319857
05/11/2025 44.05p 45.70p 44.05p 45.55p 1370970
04/11/2025 45.50p 46.85p 44.75p 44.80p 1499867
03/11/2025 44.05p 46.75p 44.05p 46.40p 958916
31/10/2025 45.90p 46.80p 45.65p 45.85p 1757836
30/10/2025 46.50p 47.00p 45.07p 46.10p 1198058
29/10/2025 47.00p 48.15p 46.40p 46.40p 1515505
28/10/2025 46.00p 48.15p 46.00p 48.00p 1114409
27/10/2025 46.00p 48.25p 46.00p 47.50p 2494099
24/10/2025 46.00p 48.20p 46.00p 48.20p 2964661
23/10/2025 45.70p 47.80p 44.95p 46.90p 3300861
22/10/2025 43.00p 45.70p 43.00p 45.10p 3922532
21/10/2025 41.80p 43.95p 41.80p 43.55p 1788052
20/10/2025 44.00p 44.00p 42.46p 42.85p 1368754
17/10/2025 41.80p 43.90p 41.80p 42.95p 1774591
16/10/2025 43.80p 43.90p 42.45p 43.30p 975157
15/10/2025 42.00p 43.15p 41.66p 43.15p 1109690
14/10/2025 40.85p 42.50p 40.85p 42.00p 1033109
13/10/2025 42.30p 42.55p 41.50p 42.20p 1040513
10/10/2025 44.00p 44.00p 41.40p 41.50p 1929447
09/10/2025 42.50p 44.45p 41.69p 43.20p 4507733
08/10/2025 40.55p 43.10p 40.28p 42.10p 8149201
07/10/2025 38.60p 39.25p 38.20p 38.75p 754177
06/10/2025 40.50p 40.50p 38.33p 38.75p 1073379
03/10/2025 39.50p 40.00p 38.90p 39.10p 513272
02/10/2025 39.40p 39.80p 38.90p 39.55p 495602
01/10/2025 40.35p 40.35p 38.95p 39.25p 692309
30/09/2025 40.35p 40.35p 39.25p 39.25p 523702
29/09/2025 39.75p 40.35p 39.40p 39.80p 1137937
26/09/2025 38.45p 39.85p 37.45p 39.20p 1552399
25/09/2025 38.50p 39.65p 38.21p 38.50p 1292088
24/09/2025 39.20p 39.45p 38.49p 38.75p 1184194
23/09/2025 38.50p 39.55p 37.50p 39.20p 1748723
22/09/2025 39.00p 39.00p 37.20p 38.00p 501993
19/09/2025 37.75p 39.05p 37.05p 37.60p 1269147
18/09/2025 39.00p 39.00p 37.85p 38.25p 1431326
17/09/2025 38.15p 39.90p 38.15p 38.75p 1182422
16/09/2025 37.20p 39.15p 37.20p 38.40p 796703
15/09/2025 37.20p 39.22p 37.20p 39.15p 1784237
12/09/2025 38.00p 38.50p 37.05p 37.85p 1081984
11/09/2025 36.10p 36.15p 36.10p 37.80p 2470422
10/09/2025 36.10p 36.85p 35.88p 36.15p 1610317
09/09/2025 37.10p 37.35p 36.05p 36.10p 821483
08/09/2025 37.95p 38.00p 36.90p 37.10p 625142
05/09/2025 37.10p 37.85p 36.83p 37.30p 338357
04/09/2025 37.25p 37.55p 36.90p 37.50p 511807
03/09/2025 36.95p 37.50p 36.65p 37.15p 622460
02/09/2025 38.05p 38.95p 36.80p 36.70p 1210153
01/09/2025 39.00p 39.00p 37.85p 37.85p 716913
29/08/2025 37.90p 38.90p 37.18p 38.50p 3866407
28/08/2025 38.00p 39.30p 37.85p 37.85p 1034336
27/08/2025 38.90p 39.40p 38.25p 38.80p 712811
26/08/2025 40.00p 40.00p 38.10p 38.75p 1202223
22/08/2025 38.05p 39.60p 38.05p 39.45p 803450
21/08/2025 39.00p 39.45p 38.60p 38.90p 557968
20/08/2025 39.05p 39.65p 38.40p 39.10p 1444477
19/08/2025 39.05p 39.95p 39.00p 39.55p 701153
18/08/2025 39.35p 40.05p 38.65p 39.20p 892648
15/08/2025 39.00p 40.45p 39.00p 39.35p 705340
14/08/2025 40.50p 40.50p 39.50p 39.50p 1306524
13/08/2025 40.05p 41.20p 40.05p 40.50p 1739584
12/08/2025 40.00p 41.85p 40.00p 40.45p 910310
11/08/2025 41.10p 41.20p 40.30p 40.30p 953821
08/08/2025 41.85p 41.95p 40.45p 40.70p 1279709
07/08/2025 41.95p 41.98p 41.05p 41.35p 755201
06/08/2025 41.75p 42.05p 41.20p 41.75p 1379867
05/08/2025 43.85p 43.90p 41.60p 42.00p 1281826
04/08/2025 43.50p 43.70p 41.69p 42.10p 2252829
01/08/2025 44.00p 44.00p 41.35p 41.80p 856648
31/07/2025 42.15p 44.85p 42.15p 42.85p 1178366
30/07/2025 42.95p 44.70p 41.75p 42.75p 1281318
29/07/2025 43.25p 44.90p 42.54p 43.00p 1377818
28/07/2025 43.30p 44.40p 43.25p 43.25p 1284358
25/07/2025 42.00p 43.35p 41.70p 42.95p 1139076
24/07/2025 41.50p 43.50p 41.50p 42.10p 1984985
23/07/2025 44.00p 44.00p 42.25p 43.25p 1825839
22/07/2025 43.00p 44.05p 41.55p 42.95p 3045236
21/07/2025 44.00p 44.65p 43.70p 44.00p 421257
18/07/2025 43.95p 45.00p 42.90p 43.90p 920640
17/07/2025 42.90p 44.45p 42.90p 44.25p 1043221
16/07/2025 44.55p 45.00p 43.70p 43.70p 577627
15/07/2025 43.80p 45.25p 43.36p 44.75p 1038763
14/07/2025 43.00p 44.75p 42.00p 43.80p 2105096
11/07/2025 44.35p 44.35p 43.25p 43.35p 1215395
10/07/2025 42.80p 44.04p 42.05p 43.90p 1538738
09/07/2025 42.50p 43.10p 42.40p 42.60p 2048482
08/07/2025 43.50p 43.50p 41.62p 42.50p 1338833
07/07/2025 41.35p 43.25p 41.00p 42.05p 1232765
04/07/2025 41.35p 43.04p 41.35p 42.00p 2125897
03/07/2025 41.50p 42.45p 41.50p 41.95p 826273
02/07/2025 42.30p 42.95p 41.40p 41.60p 1441279
01/07/2025 42.10p 42.55p 41.85p 42.25p 1089259
30/06/2025 42.45p 42.45p 41.00p 41.75p 763448
27/06/2025 41.20p 42.10p 41.20p 42.10p 663219
26/06/2025 41.70p 42.10p 41.00p 41.00p 1123208
25/06/2025 42.50p 42.50p 41.00p 41.75p 289411
24/06/2025 41.05p 42.25p 41.05p 41.65p 636678
23/06/2025 41.40p 42.45p 41.05p 41.15p 1011583
20/06/2025 39.85p 41.95p 39.85p 41.35p 1160757
19/06/2025 41.45p 42.50p 40.95p 41.00p 611943
18/06/2025 41.35p 42.50p 40.86p 41.20p 405789
17/06/2025 41.65p 42.40p 41.00p 41.00p 384790
16/06/2025 40.25p 41.55p 40.15p 41.25p 591842
13/06/2025 42.20p 42.35p 39.90p 40.45p 872069
12/06/2025 41.50p 42.20p 40.89p 41.65p 937727
11/06/2025 42.25p 42.45p 41.70p 41.70p 644932
10/06/2025 41.50p 42.45p 41.00p 42.00p 1238147
09/06/2025 41.50p 42.21p 40.90p 41.50p 993113
06/06/2025 42.05p 42.45p 41.00p 41.35p 323328
05/06/2025 40.00p 42.15p 40.00p 41.50p 1434142
04/06/2025 40.70p 41.15p 40.00p 40.75p 789441
03/06/2025 41.80p 41.80p 40.30p 40.35p 852171
02/06/2025 41.00p 42.40p 41.00p 41.35p 648885
30/05/2025 42.50p 42.50p 41.64p 42.00p 682919
29/05/2025 42.05p 42.40p 41.10p 42.15p 1047901
28/05/2025 41.35p 41.85p 40.93p 41.10p 948959
27/05/2025 41.00p 41.45p 40.70p 41.45p 675184
23/05/2025 41.50p 41.50p 39.65p 40.15p 753200
22/05/2025 40.75p 42.00p 40.10p 40.80p 452372
21/05/2025 41.10p 42.05p 40.60p 40.60p 999511
20/05/2025 40.50p 41.50p 40.50p 41.25p 848231
19/05/2025 40.10p 40.90p 39.10p 40.50p 573053
16/05/2025 40.50p 41.65p 39.75p 40.10p 542090
15/05/2025 41.95p 42.00p 39.15p 40.00p 1603634
14/05/2025 44.70p 44.70p 41.55p 41.75p 1435218
13/05/2025 42.60p 44.93p 42.60p 42.70p 2441836
12/05/2025 41.30p 42.20p 41.05p 41.25p 1866420
09/05/2025 41.00p 41.40p 40.10p 40.95p 1146138
08/05/2025 40.05p 41.00p 39.91p 41.00p 2045349
07/05/2025 39.00p 40.45p 38.20p 40.45p 2605385
06/05/2025 36.70p 39.50p 36.70p 38.90p 3618012
02/05/2025 36.45p 38.00p 36.05p 38.00p 5358404
01/05/2025 36.00p 36.65p 35.53p 36.45p 5699921
30/04/2025 35.40p 36.70p 35.30p 36.15p 2772402
29/04/2025 37.10p 37.10p 35.90p 36.00p 1060030
28/04/2025 36.45p 37.55p 36.45p 36.95p 861788
25/04/2025 37.95p 38.15p 36.50p 36.85p 1371069
24/04/2025 37.45p 37.70p 35.25p 37.45p 547440
23/04/2025 37.50p 37.50p 35.68p 36.65p 1194603
22/04/2025 35.50p 36.94p 35.10p 36.30p 603177
17/04/2025 37.00p 37.45p 35.85p 36.60p 563054
16/04/2025 36.00p 37.40p 34.80p 37.40p 833143
15/04/2025 34.65p 36.00p 34.10p 35.20p 1128183
14/04/2025 33.60p 35.17p 33.55p 35.00p 1443297
11/04/2025 33.15p 35.20p 32.95p 33.45p 1391680
10/04/2025 35.00p 36.00p 33.40p 33.55p 669058
09/04/2025 33.95p 34.15p 32.60p 33.75p 1203676
08/04/2025 33.15p 34.60p 33.00p 33.50p 573377
07/04/2025 32.50p 34.11p 31.10p 34.05p 1181472
04/04/2025 34.05p 35.40p 31.25p 33.30p 1679257
03/04/2025 34.00p 34.95p 32.34p 34.60p 1206525
02/04/2025 33.80p 34.40p 32.40p 33.70p 3170109
01/04/2025 34.20p 34.45p 33.65p 34.10p 1190662
31/03/2025 36.30p 36.50p 33.55p 34.15p 2870152
28/03/2025 36.40p 36.80p 36.30p 36.30p 499897
27/03/2025 36.40p 36.80p 36.32p 36.45p 313998
26/03/2025 37.10p 37.45p 36.60p 36.60p 512141
25/03/2025 37.00p 37.60p 36.30p 37.30p 876911
24/03/2025 37.75p 39.10p 36.60p 37.00p 859558
21/03/2025 37.80p 38.08p 36.65p 36.85p 1288290
20/03/2025 37.50p 38.95p 37.00p 37.90p 591538
19/03/2025 38.05p 38.84p 37.50p 37.55p 503725
18/03/2025 38.50p 39.65p 38.00p 38.40p 989433
17/03/2025 36.60p 39.00p 36.60p 38.35p 842598
14/03/2025 38.00p 38.00p 36.65p 37.60p 571590
13/03/2025 38.00p 38.00p 36.40p 37.00p 1068396
12/03/2025 38.70p 38.70p 36.30p 37.30p 951567
11/03/2025 40.00p 40.00p 36.41p 37.20p 3324567

*Close Price adjusted for both dividends and splits