Marston's (MARS) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/11/2018 101.70p 103.21p 99.20p 102.50p 2788868
21/11/2018 96.20p 105.72p 96.20p 101.00p 3773362
20/11/2018 100.80p 100.83p 97.55p 98.50p 1887299
19/11/2018 100.80p 101.50p 99.65p 100.90p 866764
16/11/2018 101.40p 101.50p 100.20p 101.00p 755676
15/11/2018 101.50p 101.69p 98.65p 100.50p 1758140
14/11/2018 100.00p 101.80p 100.00p 101.50p 1415060
13/11/2018 98.10p 101.90p 98.10p 101.00p 1201014
12/11/2018 102.10p 102.20p 98.85p 99.80p 1117439
09/11/2018 99.75p 102.20p 99.46p 100.10p 907023
08/11/2018 100.00p 101.81p 99.44p 101.30p 1535865
07/11/2018 100.50p 101.11p 97.70p 100.00p 1681068
06/11/2018 101.00p 102.40p 100.20p 100.40p 1579380
05/11/2018 100.60p 102.60p 100.60p 100.80p 738344
02/11/2018 99.10p 102.00p 99.10p 101.70p 940031
01/11/2018 99.40p 103.10p 98.65p 101.00p 2500308
31/10/2018 97.25p 100.63p 97.25p 99.40p 1292008
30/10/2018 100.50p 100.50p 99.00p 99.05p 868863
29/10/2018 96.50p 100.50p 96.50p 99.10p 529695
26/10/2018 100.80p 100.80p 98.90p 99.60p 861706
25/10/2018 98.75p 100.20p 96.09p 99.45p 1147041
24/10/2018 97.85p 97.85p 95.95p 97.20p 1007582
23/10/2018 99.80p 99.80p 95.05p 96.25p 1571396
22/10/2018 99.80p 100.63p 97.50p 97.55p 752278
19/10/2018 97.40p 99.25p 97.40p 98.15p 1010027
18/10/2018 99.75p 100.43p 98.35p 99.05p 1104993
17/10/2018 100.00p 100.70p 98.77p 99.55p 845556
16/10/2018 97.60p 99.75p 96.90p 99.50p 1319500
15/10/2018 98.00p 99.40p 94.95p 96.75p 1532590
12/10/2018 95.00p 97.69p 94.87p 95.45p 1718507
11/10/2018 97.90p 99.09p 95.95p 96.20p 2662081
10/10/2018 99.50p 100.10p 94.90p 99.00p 3073971
09/10/2018 100.30p 103.30p 99.72p 101.20p 1866588
08/10/2018 100.40p 101.40p 98.25p 101.00p 1985671
05/10/2018 97.10p 99.65p 96.85p 97.75p 965476
04/10/2018 99.50p 100.76p 98.86p 98.95p 1185394
03/10/2018 99.30p 101.00p 99.30p 100.10p 702982
02/10/2018 101.00p 101.00p 98.25p 99.75p 997215
01/10/2018 99.30p 100.20p 98.40p 98.45p 735490
28/09/2018 100.40p 100.82p 98.75p 98.75p 1516013
27/09/2018 100.10p 100.90p 99.45p 99.70p 830721
26/09/2018 98.20p 100.19p 97.80p 99.55p 840479
25/09/2018 99.45p 99.50p 98.37p 99.10p 588456
24/09/2018 99.75p 100.40p 98.65p 99.00p 879354
21/09/2018 100.00p 100.68p 97.98p 98.90p 2104826
20/09/2018 102.00p 102.00p 98.35p 98.55p 1419941
19/09/2018 101.30p 101.55p 100.30p 101.30p 983119
18/09/2018 101.30p 102.60p 100.54p 101.10p 1325031
17/09/2018 102.00p 102.00p 99.35p 101.30p 1837467
14/09/2018 99.95p 101.01p 96.36p 99.20p 2027674
13/09/2018 99.00p 99.85p 96.81p 99.55p 1118135
12/09/2018 99.10p 100.05p 97.80p 98.80p 1313085
11/09/2018 97.30p 98.65p 95.15p 98.00p 1825878
10/09/2018 97.30p 97.30p 94.57p 95.95p 1676322
07/09/2018 91.50p 96.05p 90.80p 95.45p 3759836
06/09/2018 91.50p 91.50p 90.10p 90.75p 1226732
05/09/2018 90.10p 90.70p 89.20p 90.10p 1791762
04/09/2018 91.85p 92.10p 89.55p 89.85p 2322822
03/09/2018 95.00p 95.00p 90.25p 90.60p 1856520
31/08/2018 92.45p 93.66p 91.74p 92.65p 1650356
30/08/2018 92.05p 92.65p 91.51p 92.35p 943958
29/08/2018 92.85p 93.33p 91.79p 92.40p 1035784
28/08/2018 92.80p 94.31p 92.48p 92.85p 1386313
24/08/2018 94.95p 94.95p 91.85p 93.25p 974889
23/08/2018 93.65p 94.18p 92.40p 92.55p 739258
22/08/2018 93.00p 93.95p 92.90p 93.55p 1085827
21/08/2018 94.35p 94.49p 92.65p 93.40p 1053561
20/08/2018 95.00p 95.65p 92.45p 93.20p 1412814
17/08/2018 93.90p 94.70p 92.13p 93.25p 1217959
16/08/2018 93.40p 95.20p 92.75p 94.00p 1916977
15/08/2018 93.65p 94.82p 91.25p 92.65p 2501607
14/08/2018 93.50p 94.95p 93.30p 94.00p 1324118
13/08/2018 93.85p 94.55p 93.01p 93.70p 1536259
10/08/2018 95.35p 95.50p 93.90p 94.40p 1386758
09/08/2018 93.30p 94.50p 92.86p 94.50p 1267043
08/08/2018 95.65p 95.65p 92.64p 93.40p 2208010
07/08/2018 95.50p 95.50p 91.60p 93.00p 1243118
06/08/2018 95.20p 95.20p 91.55p 92.30p 1907721
03/08/2018 92.55p 92.96p 91.42p 92.65p 1681461
02/08/2018 95.90p 96.52p 90.90p 91.90p 2354333
01/08/2018 94.60p 96.34p 93.04p 93.55p 2302240
31/07/2018 98.45p 98.45p 94.35p 94.55p 1546092
30/07/2018 96.65p 96.90p 95.40p 95.55p 1584126
27/07/2018 96.20p 97.95p 95.40p 96.85p 1706533
26/07/2018 94.45p 96.35p 94.10p 96.10p 2490301
25/07/2018 99.00p 99.30p 94.50p 94.55p 4557342
24/07/2018 98.50p 99.25p 97.17p 97.85p 1439886
23/07/2018 99.30p 99.30p 97.69p 98.10p 1532381
20/07/2018 97.35p 98.59p 95.80p 97.90p 1741985
19/07/2018 97.50p 101.60p 96.68p 97.25p 1531927
18/07/2018 99.05p 99.50p 97.30p 97.80p 1626682
17/07/2018 102.00p 102.00p 98.50p 98.50p 2095664
16/07/2018 98.60p 100.30p 98.60p 99.65p 1846106
13/07/2018 100.00p 100.41p 98.70p 99.45p 2061719
12/07/2018 101.30p 101.68p 98.85p 99.00p 2729535
11/07/2018 102.10p 102.50p 100.16p 100.70p 1632111
10/07/2018 102.30p 102.87p 101.20p 102.40p 1735039
09/07/2018 100.60p 103.20p 100.60p 102.40p 2621387
06/07/2018 99.70p 100.70p 98.91p 100.60p 5499744
05/07/2018 100.10p 100.60p 99.25p 99.55p 1413249
04/07/2018 100.00p 101.41p 99.30p 99.50p 1472503
03/07/2018 99.90p 100.30p 99.20p 99.50p 2697894
02/07/2018 98.95p 100.40p 98.45p 99.50p 3371684
29/06/2018 100.00p 100.81p 98.80p 99.50p 3767959
28/06/2018 100.00p 100.00p 98.50p 99.15p 2453521
27/06/2018 99.25p 100.40p 98.90p 99.25p 1259903
26/06/2018 100.30p 100.48p 98.80p 99.05p 1770509
25/06/2018 100.80p 101.60p 99.85p 100.00p 1926898
22/06/2018 97.70p 101.60p 97.70p 101.60p 4714519
21/06/2018 98.05p 99.75p 97.20p 97.90p 2995571
20/06/2018 98.70p 99.50p 97.45p 97.75p 1748786
19/06/2018 99.40p 99.75p 97.85p 98.30p 1805934
18/06/2018 102.40p 104.40p 99.00p 99.20p 3204668
15/06/2018 98.70p 104.80p 97.10p 100.90p 16249408
14/06/2018 97.10p 99.35p 96.60p 98.80p 1736915
13/06/2018 97.55p 98.80p 97.40p 97.90p 2411613
12/06/2018 98.50p 98.85p 97.30p 98.00p 2225648
11/06/2018 96.80p 98.83p 96.60p 98.15p 3355998
08/06/2018 96.40p 98.20p 95.39p 96.15p 2554250
07/06/2018 97.10p 98.20p 96.20p 96.45p 2719406
06/06/2018 96.70p 97.50p 96.10p 97.05p 4931099
05/06/2018 97.65p 98.30p 96.45p 96.45p 3199714
04/06/2018 99.55p 101.10p 97.00p 97.60p 4548016
01/06/2018 99.65p 100.60p 99.15p 99.45p 1716839
31/05/2018 98.70p 100.50p 98.70p 99.25p 4983456
30/05/2018 97.10p 98.70p 96.20p 98.60p 2872885
29/05/2018 99.35p 99.95p 96.89p 97.20p 3571733
25/05/2018 99.80p 100.00p 97.95p 99.50p 3133851
24/05/2018 98.80p 100.91p 97.95p 98.80p 5258875
23/05/2018 101.10p 102.90p 100.00p 100.50p 4166871
22/05/2018 100.60p 102.27p 100.00p 100.90p 3826117
21/05/2018 100.60p 102.10p 100.10p 100.80p 4096615
18/05/2018 101.20p 102.76p 98.00p 100.50p 5936536
17/05/2018 99.80p 103.00p 99.80p 101.40p 11194120
16/05/2018 111.90p 111.90p 98.30p 98.30p 13120449
15/05/2018 111.40p 112.30p 110.00p 112.00p 3465177
14/05/2018 107.50p 111.00p 107.20p 110.40p 3158217
11/05/2018 107.20p 107.60p 105.40p 107.60p 1876884
10/05/2018 109.40p 109.70p 106.80p 107.30p 1615308
09/05/2018 107.90p 109.40p 107.10p 109.20p 2053073
08/05/2018 106.40p 108.20p 105.67p 108.20p 2505973
04/05/2018 106.10p 106.70p 105.57p 106.00p 2439995
03/05/2018 107.20p 107.53p 105.80p 106.30p 1250665
02/05/2018 108.30p 109.69p 106.71p 107.20p 1788991
01/05/2018 107.90p 109.00p 107.40p 108.00p 1346727
30/04/2018 107.00p 109.00p 107.00p 107.90p 2931714
27/04/2018 108.90p 108.90p 106.62p 107.80p 2029606
26/04/2018 108.30p 109.30p 108.08p 108.50p 2452681
25/04/2018 108.50p 108.90p 107.50p 108.40p 1366214
24/04/2018 109.10p 109.41p 108.00p 108.50p 1719650
23/04/2018 108.40p 109.40p 107.70p 108.80p 1750115
20/04/2018 108.30p 109.90p 107.40p 108.60p 2002703
19/04/2018 105.70p 108.04p 105.30p 108.00p 2240970
18/04/2018 105.20p 106.00p 104.80p 105.40p 2477982
17/04/2018 103.50p 104.70p 102.43p 104.70p 3446441
16/04/2018 104.80p 105.10p 103.20p 103.20p 3768494
13/04/2018 104.00p 106.10p 103.30p 104.50p 3616951
12/04/2018 101.00p 104.70p 101.00p 103.90p 3741458
11/04/2018 99.85p 101.91p 99.85p 100.70p 2681820
10/04/2018 102.00p 102.00p 95.90p 99.80p 7241769
09/04/2018 102.00p 102.80p 100.70p 101.60p 1710266
06/04/2018 100.60p 102.10p 99.63p 101.80p 1267831
05/04/2018 100.60p 101.70p 100.10p 100.50p 2447577
04/04/2018 99.95p 100.77p 99.05p 100.00p 2884245
03/04/2018 100.30p 101.40p 99.60p 100.50p 2253506
29/03/2018 103.20p 103.68p 100.90p 100.90p 2158247
28/03/2018 101.30p 103.50p 101.30p 102.50p 1895411
27/03/2018 101.60p 102.38p 100.70p 101.80p 1152294
26/03/2018 102.70p 102.70p 100.00p 100.60p 1417881
23/03/2018 101.90p 103.10p 99.40p 101.90p 2469267
22/03/2018 102.20p 103.65p 101.50p 101.60p 6481517
21/03/2018 101.30p 102.51p 100.34p 102.40p 1961999
20/03/2018 101.20p 101.20p 100.10p 101.10p 1927255
19/03/2018 100.90p 101.80p 100.28p 100.90p 1595776
16/03/2018 100.70p 102.42p 100.20p 100.60p 3664593
15/03/2018 103.80p 104.70p 100.70p 100.90p 4997536
14/03/2018 105.50p 106.80p 103.80p 103.90p 1699257
13/03/2018 105.40p 106.50p 104.37p 105.10p 1322842
12/03/2018 105.90p 106.50p 104.90p 105.20p 1518637
09/03/2018 104.50p 105.50p 104.20p 105.10p 1635025
08/03/2018 103.00p 105.00p 102.90p 104.50p 2440551
07/03/2018 103.40p 104.20p 103.00p 103.00p 2398613
06/03/2018 103.70p 105.50p 102.20p 103.40p 2453484
05/03/2018 102.10p 104.63p 102.10p 103.50p 1932678
02/03/2018 103.90p 104.17p 101.50p 102.10p 1512123
01/03/2018 103.20p 104.51p 102.50p 104.30p 1795504
28/02/2018 104.70p 104.81p 103.00p 103.80p 1931176
27/02/2018 105.50p 105.90p 104.30p 105.00p 1305275
26/02/2018 105.80p 106.60p 104.40p 105.00p 1492705
23/02/2018 103.20p 106.20p 101.55p 105.70p 2306245
22/02/2018 102.80p 103.90p 101.60p 102.90p 2412216
21/02/2018 103.90p 104.90p 102.70p 103.10p 2096354
20/02/2018 104.10p 106.47p 103.90p 103.90p 2487063
19/02/2018 103.60p 105.00p 102.90p 104.10p 3578951
16/02/2018 105.00p 106.20p 103.50p 103.90p 2214978
15/02/2018 104.20p 105.30p 104.20p 104.70p 2159150
14/02/2018 104.00p 104.50p 103.15p 103.70p 6196368
13/02/2018 105.20p 106.00p 103.30p 103.50p 2276383
12/02/2018 106.10p 107.00p 104.60p 105.00p 1845029
09/02/2018 106.10p 107.60p 105.10p 105.40p 2113036

*Close Price adjusted for both dividends and splits