Marston’s PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 35.000 | 35.000 | 32.880 | 33.950 | 33.950 | 2,076,890 |
| 2024-06-07 | 33.500 | 34.950 | 32.900 | 33.450 | 33.450 | 1,058,369 |
| 2024-06-06 | 35.700 | 35.700 | 33.650 | 34.350 | 34.350 | 941,180 |
| 2024-06-05 | 35.850 | 36.150 | 34.200 | 34.250 | 34.250 | 1,530,593 |
| 2024-06-04 | 36.650 | 36.650 | 34.450 | 35.150 | 35.150 | 592,554 |
| 2024-06-03 | 35.000 | 36.550 | 34.750 | 35.900 | 35.900 | 1,797,908 |
| 2024-05-31 | 36.650 | 36.650 | 34.843 | 35.800 | 35.800 | 1,035,605 |
| 2024-05-30 | 34.500 | 36.600 | 34.500 | 35.350 | 35.350 | 2,546,895 |
| 2024-05-29 | 33.700 | 35.900 | 33.700 | 35.150 | 35.150 | 1,169,754 |
| 2024-05-28 | 38.000 | 38.000 | 34.200 | 35.250 | 35.250 | 2,657,440 |
| 2024-05-24 | 37.050 | 38.500 | 36.500 | 36.500 | 36.500 | 3,932,688 |
| 2024-05-23 | 39.500 | 39.500 | 37.200 | 38.200 | 38.200 | 3,292,855 |
| 2024-05-22 | 36.800 | 39.300 | 36.300 | 39.000 | 39.000 | 3,893,736 |
| 2024-05-21 | 39.000 | 39.000 | 35.850 | 37.100 | 37.100 | 2,268,185 |
| 2024-05-20 | 35.650 | 38.050 | 34.250 | 37.400 | 37.400 | 3,895,835 |
| 2024-05-17 | 35.200 | 36.900 | 35.075 | 36.100 | 36.100 | 1,780,508 |
| 2024-05-16 | 35.650 | 37.500 | 34.900 | 36.000 | 36.000 | 7,235,214 |
| 2024-05-15 | 33.400 | 35.800 | 31.850 | 35.600 | 35.600 | 6,260,939 |
| 2024-05-14 | 33.000 | 34.900 | 30.850 | 33.450 | 33.450 | 5,553,232 |
| 2024-05-13 | 32.950 | 36.000 | 31.250 | 33.750 | 33.750 | 7,894,604 |
| 2024-05-10 | 30.900 | 33.800 | 29.750 | 32.850 | 32.850 | 9,215,780 |
| 2024-05-09 | 28.000 | 31.222 | 28.000 | 30.350 | 30.350 | 4,746,266 |
| 2024-05-08 | 28.000 | 29.741 | 27.750 | 28.900 | 28.900 | 2,421,158 |
| 2024-05-07 | 28.500 | 28.700 | 27.550 | 28.000 | 28.000 | 1,010,027 |
| 2024-05-03 | 27.050 | 28.300 | 27.050 | 27.600 | 27.600 | 2,301,701 |
| 2024-05-02 | 28.250 | 28.450 | 27.000 | 27.900 | 27.900 | 755,300 |
| 2024-05-01 | 26.600 | 28.150 | 26.600 | 27.250 | 27.250 | 475,117 |
| 2024-04-30 | 28.250 | 28.500 | 27.050 | 27.900 | 27.900 | 2,321,237 |
| 2024-04-29 | 27.200 | 28.296 | 26.950 | 28.000 | 28.000 | 9,756,244 |
| 2024-04-26 | 27.000 | 27.750 | 27.000 | 27.250 | 27.250 | 547,979 |
| 2024-04-25 | 27.000 | 27.900 | 26.784 | 27.250 | 27.250 | 544,563 |
| 2024-04-24 | 27.000 | 27.850 | 26.100 | 27.450 | 27.450 | 1,265,327 |
| 2024-04-23 | 26.800 | 28.500 | 26.800 | 27.950 | 27.950 | 2,773,675 |
| 2024-04-22 | 26.700 | 27.650 | 25.850 | 27.400 | 27.400 | 2,725,154 |
| 2024-04-19 | 26.100 | 27.450 | 25.678 | 26.200 | 26.200 | 284,614 |
| 2024-04-18 | 25.550 | 27.150 | 25.550 | 25.850 | 25.850 | 1,595,298 |
| 2024-04-17 | 26.000 | 27.650 | 25.750 | 25.950 | 25.950 | 1,130,247 |
| 2024-04-16 | 26.000 | 27.950 | 26.000 | 26.100 | 26.100 | 1,290,193 |
| 2024-04-15 | 28.500 | 28.500 | 26.850 | 26.850 | 26.850 | 2,623,699 |
| 2024-04-12 | 27.200 | 28.310 | 26.950 | 27.350 | 27.350 | 5,444,159 |
| 2024-04-11 | 26.600 | 27.450 | 26.600 | 27.050 | 27.050 | 2,997,240 |
| 2024-04-10 | 26.800 | 27.500 | 26.200 | 26.550 | 26.550 | 1,422,235 |
| 2024-04-09 | 27.400 | 27.500 | 26.700 | 26.900 | 26.900 | 1,664,291 |
| 2024-04-08 | 26.000 | 27.500 | 25.990 | 27.400 | 27.400 | 3,323,922 |
| 2024-04-05 | 26.750 | 27.100 | 25.800 | 26.300 | 26.300 | 3,332,178 |
| 2024-04-04 | 27.050 | 27.900 | 26.550 | 26.700 | 26.700 | 2,625,194 |
| 2024-04-03 | 27.850 | 28.000 | 26.800 | 27.050 | 27.050 | 2,379,197 |
| 2024-04-02 | 29.000 | 29.500 | 27.050 | 27.050 | 27.050 | 3,930,519 |
| 2024-03-28 | 28.700 | 29.700 | 28.200 | 28.250 | 28.250 | 2,226,827 |
| 2024-03-27 | 28.800 | 29.650 | 28.550 | 28.900 | 28.900 | 1,427,259 |
| 2024-03-26 | 28.750 | 29.550 | 28.500 | 28.700 | 28.700 | 1,199,005 |
| 2024-03-25 | 28.600 | 29.500 | 28.300 | 28.700 | 28.700 | 1,606,171 |
| 2024-03-22 | 29.000 | 29.550 | 28.827 | 28.950 | 28.950 | 2,600,813 |
| 2024-03-21 | 29.200 | 29.550 | 28.650 | 29.150 | 29.150 | 3,310,017 |
| 2024-03-20 | 28.450 | 29.350 | 28.200 | 28.750 | 28.750 | 1,254,067 |
| 2024-03-19 | 29.150 | 29.700 | 28.300 | 28.600 | 28.600 | 637,201 |
| 2024-03-18 | 29.350 | 29.700 | 28.800 | 29.050 | 29.050 | 1,578,194 |
| 2024-03-15 | 28.100 | 28.950 | 28.100 | 28.650 | 28.650 | 5,261,351 |
| 2024-03-14 | 29.400 | 29.400 | 28.194 | 28.300 | 28.300 | 3,752,967 |
| 2024-03-13 | 29.300 | 29.600 | 28.850 | 29.000 | 29.000 | 2,109,123 |
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.