Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	28.750	30.968	28.750	30.400	30.400	2,883,581
2023-06-28	27.500	28.850	26.913	28.400	28.400	2,482,577
2023-06-27	28.500	28.750	26.800	27.450	27.450	1,880,883
2023-06-26	27.950	29.150	26.900	27.250	27.250	4,390,711
2023-06-23	28.700	30.050	27.700	27.900	27.900	3,524,286
2023-06-22	28.650	29.250	28.250	28.800	28.800	3,454,583
2023-06-21	29.500	30.900	28.900	29.050	29.050	2,099,707
2023-06-20	30.050	32.150	29.250	29.550	29.550	1,345,382
2023-06-19	30.050	30.550	29.650	29.800	29.800	1,548,806
2023-06-16	30.550	32.150	29.800	30.250	30.250	2,454,152
2023-06-15	30.900	31.233	30.400	30.500	30.500	994,416
2023-06-14	30.700	31.450	29.908	31.000	31.000	1,442,667
2023-06-13	30.500	31.300	29.950	30.800	30.800	1,048,570
2023-06-12	30.800	32.000	29.800	30.050	30.050	1,053,176
2023-06-09	30.200	30.808	29.687	29.750	29.750	1,982,492
2023-06-08	30.250	31.134	29.950	30.200	30.200	1,402,467
2023-06-07	30.550	31.050	30.100	30.100	30.100	1,410,363
2023-06-06	30.800	31.200	30.200	30.650	30.650	2,100,012
2023-06-05	31.000	31.550	29.650	30.850	30.850	2,179,599
2023-06-02	30.600	31.750	29.500	30.500	30.500	2,377,961
2023-06-01	31.650	32.100	29.983	30.450	30.450	2,511,741
2023-05-31	31.700	32.698	31.050	31.600	31.600	3,175,713
2023-05-30	32.250	32.900	31.102	32.000	32.000	1,256,914
2023-05-26	32.750	33.150	32.200	32.300	32.300	1,518,730
2023-05-25	33.050	33.850	32.550	32.650	32.650	2,845,246
2023-05-24	33.700	34.400	33.050	33.050	33.050	2,455,871
2023-05-23	35.250	35.250	33.550	33.700	33.700	3,510,508
2023-05-22	33.500	34.350	33.150	33.650	33.650	1,640,232
2023-05-19	34.500	35.850	33.678	33.750	33.750	2,368,911
2023-05-18	35.000	36.200	34.000	34.150	34.150	1,576,351
2023-05-17	34.700	36.100	34.000	35.150	35.150	2,122,128
2023-05-16	38.000	39.350	33.995	34.800	34.800	6,939,845
2023-05-15	36.950	38.050	36.150	37.150	37.150	1,633,747
2023-05-12	36.900	38.450	35.700	36.500	36.500	1,283,402
2023-05-11	36.500	37.100	35.842	36.550	36.550	1,562,543
2023-05-10	36.150	38.100	36.150	37.100	37.100	2,372,602
2023-05-09	34.750	36.729	33.650	36.350	36.350	1,852,683
2023-05-05	34.950	35.650	34.554	35.600	35.600	1,468,335
2023-05-04	35.000	35.700	34.750	34.850	34.850	1,686,839
2023-05-03	35.050	35.800	34.750	35.150	35.150	989,271
2023-05-02	33.150	35.956	33.150	34.950	34.950	3,109,568
2023-04-28	33.400	35.150	32.000	34.800	34.800	2,926,730
2023-04-27	33.550	35.850	32.250	33.400	33.400	3,280,323
2023-04-26	34.000	35.500	32.850	33.050	33.050	1,680,903
2023-04-25	33.100	33.850	32.850	33.400	33.400	1,597,084
2023-04-24	33.800	36.100	33.450	33.450	33.450	693,243
2023-04-21	33.700	35.050	33.480	34.350	34.350	1,624,868
2023-04-20	33.500	36.100	33.500	34.550	34.550	1,426,765
2023-04-19	35.550	36.100	33.100	35.000	35.000	1,046,631
2023-04-18	35.050	36.100	33.500	34.700	34.700	1,695,437
2023-04-17	36.150	36.150	34.165	34.900	34.900	1,473,086
2023-04-14	35.800	36.100	33.400	35.100	35.100	1,274,373
2023-04-13	33.150	34.950	32.950	34.950	34.950	2,002,251
2023-04-12	34.100	35.450	33.692	33.900	33.900	2,435,724
2023-04-11	35.850	36.000	33.300	34.900	34.900	1,075,526
2023-04-06	34.700	35.173	33.450	35.000	35.000	1,795,006
2023-04-05	33.150	34.629	33.150	34.300	34.300	2,655,042
2023-04-04	35.650	35.750	33.250	33.600	33.600	3,566,102
2023-04-03	37.000	37.000	35.300	35.500	35.500	1,780,349
2023-03-31	37.500	38.460	35.700	35.860	35.860	2,876,254

← NewerPage 15 of 22 · 1,268 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.