Marston’s PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 40.050 | 40.050 | 37.150 | 37.500 | 37.500 | 725,125 |
| 2024-09-03 | 38.500 | 39.950 | 37.800 | 38.400 | 38.400 | 1,788,427 |
| 2024-09-02 | 39.500 | 40.050 | 39.038 | 39.300 | 39.300 | 669,492 |
| 2024-08-30 | 40.450 | 42.650 | 39.565 | 40.100 | 40.100 | 1,224,665 |
| 2024-08-29 | 41.550 | 43.900 | 40.471 | 40.750 | 40.750 | 1,597,027 |
| 2024-08-28 | 42.850 | 43.350 | 41.700 | 42.200 | 42.200 | 1,048,041 |
| 2024-08-27 | 43.950 | 44.000 | 41.050 | 43.000 | 43.000 | 1,634,734 |
| 2024-08-23 | 44.700 | 44.700 | 41.700 | 42.750 | 42.750 | 1,720,218 |
| 2024-08-22 | 42.800 | 44.300 | 41.600 | 43.900 | 43.900 | 2,765,650 |
| 2024-08-21 | 41.400 | 42.855 | 41.100 | 42.700 | 42.700 | 2,529,328 |
| 2024-08-20 | 41.500 | 42.100 | 40.800 | 41.350 | 41.350 | 636,608 |
| 2024-08-19 | 43.000 | 43.000 | 40.093 | 41.850 | 41.850 | 1,792,307 |
| 2024-08-16 | 41.900 | 42.750 | 41.050 | 41.400 | 41.400 | 2,330,847 |
| 2024-08-15 | 39.800 | 42.350 | 39.800 | 42.000 | 42.000 | 2,882,291 |
| 2024-08-14 | 40.000 | 42.000 | 39.803 | 41.750 | 41.750 | 1,997,724 |
| 2024-08-13 | 39.800 | 40.000 | 39.050 | 39.950 | 39.950 | 1,213,411 |
| 2024-08-12 | 39.600 | 40.150 | 39.200 | 39.600 | 39.600 | 784,449 |
| 2024-08-09 | 38.500 | 40.000 | 38.500 | 40.000 | 40.000 | 1,001,516 |
| 2024-08-08 | 37.750 | 38.850 | 36.200 | 38.850 | 38.850 | 688,877 |
| 2024-08-07 | 36.200 | 39.200 | 36.200 | 37.850 | 37.850 | 977,186 |
| 2024-08-06 | 38.400 | 39.040 | 36.150 | 37.850 | 37.850 | 1,069,792 |
| 2024-08-05 | 37.350 | 38.850 | 36.729 | 37.450 | 37.450 | 3,834,145 |
| 2024-08-02 | 40.250 | 41.446 | 39.050 | 39.100 | 39.100 | 1,873,037 |
| 2024-08-01 | 40.250 | 42.250 | 40.100 | 40.400 | 40.400 | 1,438,561 |
| 2024-07-31 | 40.750 | 41.700 | 40.200 | 41.700 | 41.700 | 1,737,804 |
| 2024-07-30 | 40.000 | 40.590 | 39.000 | 40.400 | 40.400 | 1,824,267 |
| 2024-07-29 | 39.350 | 40.600 | 38.350 | 39.350 | 39.350 | 1,924,470 |
| 2024-07-26 | 38.600 | 39.400 | 38.350 | 39.100 | 39.100 | 840,937 |
| 2024-07-24 | 38.900 | 39.800 | 37.585 | 39.100 | 39.100 | 3,594,019 |
| 2024-07-23 | 37.600 | 39.440 | 37.032 | 38.150 | 38.150 | 2,525,234 |
| 2024-07-22 | 38.000 | 38.250 | 36.800 | 37.700 | 37.700 | 1,050,572 |
| 2024-07-19 | 36.250 | 38.000 | 35.346 | 37.000 | 37.000 | 1,841,221 |
| 2024-07-18 | 36.000 | 36.800 | 35.300 | 36.800 | 36.800 | 1,903,116 |
| 2024-07-17 | 35.200 | 35.850 | 35.063 | 35.650 | 35.650 | 407,097 |
| 2024-07-16 | 35.900 | 36.600 | 34.650 | 35.300 | 35.300 | 901,787 |
| 2024-07-15 | 34.200 | 36.550 | 34.200 | 36.050 | 36.050 | 1,792,619 |
| 2024-07-12 | 35.000 | 36.550 | 35.000 | 35.900 | 35.900 | 2,686,360 |
| 2024-07-11 | 36.000 | 36.000 | 34.326 | 36.000 | 36.000 | 1,949,603 |
| 2024-07-10 | 35.000 | 36.200 | 34.250 | 34.650 | 34.650 | 3,062,414 |
| 2024-07-09 | 34.000 | 36.250 | 33.800 | 35.400 | 35.400 | 3,573,673 |
| 2024-07-08 | 33.000 | 37.100 | 33.000 | 34.550 | 34.550 | 9,089,778 |
| 2024-07-05 | 31.500 | 31.500 | 30.125 | 30.700 | 30.700 | 1,354,368 |
| 2024-07-04 | 31.250 | 31.500 | 29.850 | 30.900 | 30.900 | 1,324,878 |
| 2024-07-03 | 30.450 | 31.300 | 29.800 | 30.900 | 30.900 | 1,038,702 |
| 2024-07-02 | 31.300 | 31.450 | 29.750 | 30.200 | 30.200 | 647,506 |
| 2024-07-01 | 32.500 | 32.500 | 29.950 | 30.150 | 30.150 | 2,342,894 |
| 2024-06-28 | 30.850 | 32.004 | 30.550 | 31.150 | 31.150 | 3,235,336 |
| 2024-06-27 | 31.300 | 32.000 | 30.900 | 30.900 | 30.900 | 651,262 |
| 2024-06-26 | 31.700 | 32.100 | 31.050 | 31.550 | 31.550 | 922,865 |
| 2024-06-25 | 31.000 | 32.800 | 31.000 | 31.650 | 31.650 | 811,010 |
| 2024-06-24 | 32.350 | 33.400 | 31.100 | 32.550 | 32.550 | 716,203 |
| 2024-06-21 | 31.400 | 32.400 | 31.300 | 31.900 | 31.900 | 1,715,246 |
| 2024-06-20 | 31.300 | 31.830 | 31.000 | 31.400 | 31.400 | 3,241,709 |
| 2024-06-19 | 31.000 | 32.860 | 31.000 | 31.250 | 31.250 | 1,460,126 |
| 2024-06-18 | 31.600 | 33.000 | 31.450 | 31.450 | 31.450 | 1,036,965 |
| 2024-06-17 | 31.400 | 32.425 | 31.000 | 31.850 | 31.850 | 1,240,233 |
| 2024-06-14 | 32.200 | 33.400 | 31.600 | 32.050 | 32.050 | 1,177,642 |
| 2024-06-13 | 34.000 | 35.500 | 32.396 | 32.650 | 32.650 | 856,255 |
| 2024-06-12 | 33.100 | 34.450 | 32.900 | 33.200 | 33.200 | 495,200 |
| 2024-06-11 | 33.700 | 34.250 | 33.300 | 33.900 | 33.900 | 1,444,167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-12 | 0.0480 GBP |
| 2019-05-23 | 0.0270 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.