Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	29.500	30.700	28.050	30.100	30.100	4,336,670
2023-12-13	28.800	29.950	28.150	28.250	28.250	1,703,483
2023-12-12	29.300	30.600	28.434	29.300	29.300	1,924,975
2023-12-11	29.400	30.600	29.100	29.450	29.450	1,078,975
2023-12-08	28.000	30.400	27.950	29.850	29.850	3,673,861
2023-12-07	29.300	29.850	28.050	28.700	28.700	1,886,465
2023-12-06	29.250	30.450	29.200	29.700	29.700	1,359,990
2023-12-05	30.200	31.900	29.100	29.750	29.750	2,791,972
2023-12-04	30.900	31.650	29.934	30.950	30.950	1,569,961
2023-12-01	30.000	31.000	29.250	30.300	30.300	1,508,240
2023-11-30	32.300	32.500	29.850	29.850	29.850	2,301,146
2023-11-29	32.300	32.750	31.700	31.800	31.800	560,301
2023-11-28	32.400	32.700	31.500	32.200	32.200	713,940
2023-11-27	32.800	33.950	31.900	32.250	32.250	1,056,958
2023-11-24	33.150	33.350	32.600	32.750	32.750	632,092
2023-11-23	33.450	34.350	32.650	32.900	32.900	1,336,303
2023-11-22	33.800	34.500	33.450	33.800	33.800	1,844,221
2023-11-21	34.100	34.900	33.050	33.300	33.300	1,386,637
2023-11-20	32.850	34.300	32.700	34.000	34.000	2,120,893
2023-11-17	31.650	33.400	31.500	32.650	32.650	8,311,710
2023-11-16	32.000	33.750	29.500	32.500	32.500	2,517,190
2023-11-15	30.500	32.100	29.400	30.550	30.550	2,311,391
2023-11-14	28.000	31.000	28.000	30.550	30.550	1,490,021
2023-11-13	27.800	29.900	27.800	28.550	28.550	585,237
2023-11-10	29.000	31.550	28.182	29.100	29.100	1,151,239
2023-11-09	29.950	31.600	29.150	29.750	29.750	332,903
2023-11-08	29.950	30.247	29.050	29.750	29.750	373,761
2023-11-07	30.300	30.950	29.700	29.950	29.950	542,100
2023-11-06	30.100	31.900	30.100	30.900	30.900	846,221
2023-11-03	29.750	31.950	29.550	31.400	31.400	1,395,473
2023-11-02	29.000	31.100	29.000	30.500	30.500	1,115,046
2023-11-01	28.600	30.150	28.223	30.100	30.100	837,133
2023-10-31	29.050	29.700	28.550	29.000	29.000	647,196
2023-10-30	29.000	29.700	27.500	28.500	28.500	844,413
2023-10-27	29.000	29.000	27.600	28.050	28.050	753,066
2023-10-26	28.550	29.700	28.100	28.500	28.500	536,820
2023-10-25	28.900	29.700	28.500	28.800	28.800	865,278
2023-10-24	28.500	29.500	28.400	28.500	28.500	818,433
2023-10-23	27.000	29.450	27.000	28.700	28.700	919,581
2023-10-20	27.000	28.350	27.000	28.000	28.000	1,190,429
2023-10-19	29.000	29.700	27.800	28.150	28.150	314,071
2023-10-18	29.100	31.550	27.882	28.350	28.350	802,276
2023-10-17	29.950	30.150	27.450	29.000	29.000	1,070,702
2023-10-16	28.700	29.950	28.196	29.150	29.150	478,171
2023-10-13	29.300	29.900	27.950	28.400	28.400	796,771
2023-10-12	28.200	29.700	27.450	29.100	29.100	1,963,050
2023-10-11	29.000	30.900	27.224	27.600	27.600	2,443,352
2023-10-10	27.950	29.700	27.950	28.850	28.850	1,400,045
2023-10-09	28.000	28.850	27.674	27.950	27.950	1,330,105
2023-10-06	29.400	30.000	27.100	27.900	27.900	1,276,223
2023-10-05	27.650	29.300	27.529	28.800	28.800	1,144,739
2023-10-04	28.050	29.950	27.000	28.150	28.150	1,458,174
2023-10-03	29.200	30.000	27.850	28.000	28.000	1,946,055
2023-10-02	30.350	32.050	29.600	29.750	29.750	891,001
2023-09-29	31.000	31.500	30.000	30.400	30.400	901,896
2023-09-28	30.200	31.600	30.000	30.150	30.150	519,846
2023-09-27	30.950	32.450	29.900	30.100	30.100	983,217
2023-09-26	31.200	32.500	29.900	30.350	30.350	921,853
2023-09-25	31.250	32.750	30.100	30.550	30.550	852,516
2023-09-22	31.600	32.750	30.600	31.400	31.400	1,194,580

← NewerPage 13 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.