Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	29.800	32.350	29.800	32.300	32.300	1,320,805
2023-09-20	30.500	31.330	29.250	31.050	31.050	1,291,384
2023-09-19	29.100	31.500	28.634	30.050	30.050	1,857,085
2023-09-18	29.850	31.050	28.950	29.600	29.600	1,069,184
2023-09-15	29.000	31.250	29.000	29.650	29.650	1,696,347
2023-09-14	30.600	31.850	29.696	30.400	30.400	1,066,151
2023-09-13	30.950	31.850	29.788	30.300	30.300	476,791
2023-09-12	31.450	31.850	30.000	30.350	30.350	535,374
2023-09-11	31.650	31.800	30.770	30.800	30.800	554,265
2023-09-08	29.800	31.500	29.100	30.900	30.900	759,709
2023-09-07	30.700	31.850	29.597	30.100	30.100	814,223
2023-09-06	31.100	31.800	30.150	30.200	30.200	1,122,096
2023-09-05	31.750	33.650	31.050	31.200	31.200	341,321
2023-09-04	31.150	32.050	31.000	31.150	31.150	913,038
2023-09-01	32.050	32.300	30.700	31.150	31.150	531,388
2023-08-31	32.900	33.650	31.400	31.950	31.950	576,653
2023-08-30	32.700	33.469	32.545	32.850	32.850	656,462
2023-08-29	32.650	33.100	31.250	32.750	32.750	1,155,740
2023-08-25	32.600	33.800	32.570	33.300	33.300	775,626
2023-08-24	33.050	33.900	32.370	33.300	33.300	1,232,952
2023-08-23	31.400	33.522	31.130	33.300	33.300	1,756,143
2023-08-22	32.000	32.366	31.350	32.350	32.350	613,268
2023-08-21	31.600	32.800	31.000	31.500	31.500	557,543
2023-08-18	32.200	33.080	31.000	31.450	31.450	1,299,338
2023-08-17	32.450	33.700	31.050	32.150	32.150	1,471,672
2023-08-16	32.750	33.700	31.550	32.050	32.050	920,138
2023-08-15	31.800	32.800	30.600	32.250	32.250	1,228,522
2023-08-14	31.700	32.050	30.662	31.850	31.850	695,608
2023-08-11	31.050	31.761	30.050	31.300	31.300	1,399,432
2023-08-10	31.400	32.050	30.100	31.150	31.150	595,427
2023-08-09	30.850	31.150	30.400	31.000	31.000	910,422
2023-08-08	30.500	30.850	30.000	30.600	30.600	1,070,990
2023-08-07	30.950	32.050	29.600	31.000	31.000	866,012
2023-08-04	30.200	31.300	29.900	31.000	31.000	927,955
2023-08-03	30.450	30.950	29.818	30.050	30.050	936,363
2023-08-02	31.000	32.600	29.850	30.400	30.400	1,641,838
2023-08-01	30.650	32.832	30.650	30.800	30.800	1,629,383
2023-07-31	31.800	33.250	31.050	31.500	31.500	1,921,491
2023-07-28	32.000	32.450	31.150	31.400	31.400	2,202,442
2023-07-27	32.500	33.030	31.750	31.850	31.850	2,532,821
2023-07-26	33.100	33.708	31.950	32.250	32.250	3,086,737
2023-07-25	32.700	33.000	31.650	31.850	31.850	1,193,452
2023-07-24	33.850	33.950	32.500	32.850	32.850	896,190
2023-07-21	32.200	33.100	31.550	32.750	32.750	1,296,746
2023-07-20	34.000	34.000	31.550	31.950	31.950	1,275,553
2023-07-19	32.650	34.062	32.500	32.600	32.600	2,836,572
2023-07-18	31.350	32.200	29.750	32.050	32.050	4,043,906
2023-07-17	29.650	31.300	29.350	31.200	31.200	1,947,936
2023-07-14	30.850	31.350	30.050	30.350	30.350	1,387,795
2023-07-13	30.300	31.250	29.700	30.750	30.750	1,442,186
2023-07-12	29.000	30.800	29.000	30.350	30.350	2,581,640
2023-07-11	29.550	30.600	29.100	29.600	29.600	1,433,071
2023-07-10	31.700	31.700	29.450	29.500	29.500	544,479
2023-07-07	31.350	31.850	29.350	30.300	30.300	1,287,786
2023-07-06	31.000	31.700	29.750	30.050	30.050	1,583,666
2023-07-05	31.500	31.800	30.750	30.900	30.900	943,367
2023-07-04	29.250	31.700	29.250	31.400	31.400	1,529,526
2023-07-03	29.200	30.880	29.200	30.700	30.700	1,950,393
2023-06-30	30.300	30.450	29.250	29.400	29.400	2,554,452
2023-06-29	28.750	30.968	28.750	30.400	30.400	2,883,581

← NewerPage 14 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.