Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	35.120	36.380	35.120	35.620	35.620	1,880,337
2023-03-29	34.320	36.240	33.740	34.560	34.560	1,182,438
2023-03-28	34.680	34.961	33.480	34.140	34.140	1,905,222
2023-03-27	34.660	36.860	34.660	34.920	34.920	1,729,519
2023-03-24	36.500	37.220	34.740	35.220	35.220	2,056,684
2023-03-23	35.740	37.628	35.460	35.940	35.940	1,678,408
2023-03-22	36.920	38.440	35.640	36.540	36.540	1,138,309
2023-03-21	37.940	37.940	36.720	36.760	36.760	1,218,845
2023-03-20	36.200	39.280	35.600	36.300	36.300	1,921,651
2023-03-17	36.020	39.620	36.020	36.240	36.240	29,238,551
2023-03-16	37.760	38.778	36.720	37.780	37.780	1,626,367
2023-03-15	37.740	39.340	36.480	36.780	36.780	2,647,185
2023-03-14	38.100	39.028	37.220	38.140	38.140	1,073,596
2023-03-13	38.520	38.675	36.920	38.280	38.280	1,819,042
2023-03-10	38.780	39.500	38.200	38.540	38.540	1,756,773
2023-03-09	38.300	40.260	38.300	39.900	39.900	1,133,622
2023-03-08	40.280	41.860	38.720	39.720	39.720	1,484,737
2023-03-07	41.020	41.900	40.040	40.740	40.740	1,716,924
2023-03-06	39.500	41.160	39.500	41.160	41.160	2,232,732
2023-03-03	37.720	40.280	37.720	39.760	39.760	1,830,443
2023-03-02	39.480	40.240	38.134	39.600	39.600	1,898,306
2023-03-01	39.100	40.280	38.170	38.700	38.700	1,355,702
2023-02-28	37.440	39.820	37.440	39.080	39.080	1,513,277
2023-02-27	37.100	39.560	37.100	39.220	39.220	2,192,869
2023-02-24	37.000	39.220	37.000	37.660	37.660	1,233,769
2023-02-23	39.000	39.540	37.720	37.920	37.920	1,175,029
2023-02-22	36.380	39.310	36.380	38.500	38.500	2,755,382
2023-02-21	39.020	39.420	36.662	37.940	37.940	2,579,438
2023-02-20	39.200	40.975	37.463	38.960	38.960	5,915,151
2023-02-17	42.100	42.260	39.280	40.000	40.000	1,344,354
2023-02-16	40.040	41.060	39.290	40.340	40.340	5,315,329
2023-02-15	40.200	43.120	39.520	40.060	40.060	1,689,611
2023-02-14	42.200	43.880	39.840	40.420	40.420	825,455
2023-02-13	41.880	42.880	40.337	41.500	41.500	2,085,275
2023-02-10	44.000	44.000	40.740	41.500	41.500	1,300,252
2023-02-09	45.020	45.020	41.440	42.400	42.400	993,215
2023-02-08	43.220	44.760	43.020	43.020	43.020	4,267,709
2023-02-07	44.220	44.813	42.705	42.960	42.960	1,588,219
2023-02-06	44.340	44.960	43.050	44.020	44.020	1,097,472
2023-02-03	45.400	45.460	42.480	44.360	44.360	663,395
2023-02-02	44.140	45.300	42.760	44.220	44.220	1,260,868
2023-02-01	42.800	45.257	42.800	43.300	43.300	1,034,577
2023-01-31	41.340	43.900	41.340	43.680	43.680	951,544
2023-01-30	41.600	43.940	41.400	42.360	42.360	1,051,168
2023-01-27	44.000	45.460	42.670	42.940	42.940	1,108,793
2023-01-26	45.680	45.680	42.320	43.700	43.700	1,422,340
2023-01-25	43.360	44.696	41.753	44.280	44.280	1,744,537
2023-01-24	42.420	44.950	40.580	43.360	43.360	3,292,668
2023-01-23	41.020	42.920	40.220	40.860	40.860	1,201,012
2023-01-20	38.680	41.560	38.680	40.920	40.920	1,292,449
2023-01-19	40.420	42.180	40.320	40.520	40.520	651,807
2023-01-18	39.080	42.120	39.080	41.480	41.480	2,003,347
2023-01-17	44.100	44.100	40.000	40.180	40.180	1,817,785
2023-01-16	42.960	43.500	42.100	42.100	42.100	815,469
2023-01-13	42.680	43.300	41.529	42.960	42.960	1,689,038
2023-01-12	42.500	42.980	41.474	42.060	42.060	1,181,917
2023-01-11	42.200	42.400	40.935	41.940	41.940	1,109,658
2023-01-10	41.300	41.940	40.291	41.500	41.500	1,038,399
2023-01-09	42.000	42.000	40.160	41.340	41.340	1,084,097
2023-01-06	42.000	42.000	39.538	40.780	40.780	600,902

← NewerPage 16 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.