Marston’s PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	29.150	29.900	28.750	29.300	29.300	2,651,074
2024-03-11	30.350	30.900	28.800	29.450	29.450	2,057,994
2024-03-08	29.600	30.000	29.100	29.850	29.850	1,794,746
2024-03-07	29.550	30.800	29.150	29.850	29.850	1,925,652
2024-03-06	29.350	30.450	29.250	29.400	29.400	3,032,389
2024-03-05	29.500	29.750	28.950	29.050	29.050	1,647,196
2024-03-04	29.100	30.450	28.950	29.250	29.250	1,579,386
2024-03-01	29.100	29.950	29.000	29.450	29.450	1,436,368
2024-02-29	30.500	30.650	29.000	29.250	29.250	2,181,542
2024-02-28	30.500	32.500	29.500	29.500	29.500	1,775,290
2024-02-27	31.300	32.450	30.050	30.200	30.200	1,173,636
2024-02-26	31.250	31.458	30.400	30.800	30.800	1,810,620
2024-02-23	31.700	32.350	30.050	31.500	31.500	4,987,815
2024-02-22	31.950	32.000	30.452	31.400	31.400	1,616,345
2024-02-21	30.150	32.150	30.000	31.000	31.000	1,793,691
2024-02-20	32.150	32.150	30.200	30.650	30.650	1,053,446
2024-02-19	31.050	31.850	30.200	30.950	30.950	1,247,469
2024-02-16	30.150	31.900	30.150	31.150	31.150	750,607
2024-02-15	30.900	32.000	30.550	30.900	30.900	625,927
2024-02-14	31.050	32.500	30.350	30.650	30.650	871,978
2024-02-13	31.500	32.150	30.737	31.000	31.000	1,902,411
2024-02-12	32.000	32.150	30.300	32.050	32.050	5,401,306
2024-02-09	31.700	32.900	30.600	31.000	31.000	2,063,107
2024-02-08	32.000	32.500	31.523	31.800	31.800	3,020,363
2024-02-07	30.500	32.150	30.500	31.800	31.800	5,709,274
2024-02-06	31.000	31.800	30.250	31.500	31.500	1,743,137
2024-02-05	32.800	32.900	30.200	30.500	30.500	812,701
2024-02-02	31.250	32.600	31.250	32.000	32.000	1,683,028
2024-02-01	31.250	32.350	31.250	31.350	31.350	929,969
2024-01-31	32.300	32.450	31.300	31.500	31.500	1,883,410
2024-01-30	31.850	32.050	31.300	31.850	31.850	649,776
2024-01-29	31.550	32.750	31.000	31.800	31.800	1,085,669
2024-01-26	31.550	32.900	31.550	32.500	32.500	10,715,680
2024-01-25	32.000	33.900	31.850	31.950	31.950	1,408,861
2024-01-24	33.000	33.500	32.100	32.850	32.850	934,469
2024-01-23	34.850	34.950	32.426	32.800	32.800	2,804,890
2024-01-22	33.300	34.350	33.300	33.300	33.300	864,951
2024-01-19	32.900	34.500	32.900	33.300	33.300	1,782,041
2024-01-18	33.550	34.400	32.750	33.150	33.150	735,681
2024-01-17	33.300	34.350	32.000	32.900	32.900	1,161,472
2024-01-16	33.900	34.170	32.750	33.450	33.450	700,826
2024-01-15	34.250	35.050	33.450	33.650	33.650	603,967
2024-01-12	34.200	34.917	33.500	34.100	34.100	446,513
2024-01-11	34.050	35.850	33.700	34.000	34.000	3,747,401
2024-01-10	35.000	35.900	34.250	34.900	34.900	3,349,845
2024-01-09	34.500	35.900	33.612	35.400	35.400	2,365,295
2024-01-08	33.300	34.400	33.050	34.250	34.250	577,577
2024-01-05	33.700	34.250	32.750	33.950	33.950	476,725
2024-01-04	33.350	34.750	32.600	33.850	33.850	9,633,429
2024-01-03	34.550	34.850	32.650	33.400	33.400	937,911
2024-01-02	33.550	34.900	33.083	33.700	33.700	917,388
2023-12-29	34.450	34.900	32.650	33.800	33.800	744,654
2023-12-28	33.850	34.700	32.950	33.400	33.400	1,087,337
2023-12-27	34.650	34.650	32.600	33.900	33.900	596,786
2023-12-22	33.500	34.650	32.600	34.300	34.300	5,181,275
2023-12-21	33.450	34.650	32.832	33.450	33.450	1,089,425
2023-12-20	33.500	34.650	33.250	34.600	34.600	2,780,153
2023-12-19	34.550	34.550	32.100	32.450	32.450	2,813,345
2023-12-18	32.000	34.550	30.250	33.800	33.800	3,023,751
2023-12-15	29.400	33.000	29.400	31.700	31.700	6,463,577

← NewerPage 12 of 22 · 1,267 trading daysOlder →

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.