Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	38.000	41.980	38.000	41.260	41.260	2,285,612
2023-01-04	40.600	40.600	38.120	39.780	39.780	1,363,548
2023-01-03	40.000	40.450	38.460	39.260	39.260	1,640,424
2022-12-30	39.300	40.540	38.574	39.580	39.580	768,043
2022-12-29	38.460	39.320	36.800	39.320	39.320	2,067,194
2022-12-28	37.000	38.680	36.380	38.500	38.500	1,983,204
2022-12-23	36.120	38.140	36.120	37.660	37.660	498,259
2022-12-22	39.000	39.530	37.400	37.840	37.840	1,059,590
2022-12-21	38.520	38.620	37.365	38.220	38.220	553,955
2022-12-20	37.320	38.840	36.520	37.580	37.580	614,559
2022-12-19	36.420	38.940	36.420	37.360	37.360	649,564
2022-12-16	38.220	39.380	36.480	37.300	37.300	2,175,489
2022-12-15	38.760	39.400	37.540	38.480	38.480	1,209,931
2022-12-14	38.060	39.140	37.273	38.860	38.860	2,123,967
2022-12-13	38.680	39.360	37.835	38.740	38.740	1,253,171
2022-12-12	38.320	40.400	37.240	38.100	38.100	1,813,735
2022-12-09	40.580	40.580	38.700	39.400	39.400	1,238,027
2022-12-08	40.580	40.580	38.740	39.420	39.420	1,871,516
2022-12-07	40.000	40.220	38.680	38.980	38.980	2,689,680
2022-12-06	40.420	40.420	38.200	38.200	38.200	3,062,638
2022-12-05	38.000	41.080	38.000	38.700	38.700	1,227,185
2022-12-02	39.680	40.440	38.380	38.900	38.900	1,477,503
2022-12-01	39.280	39.720	38.218	38.620	38.620	2,773,394
2022-11-30	41.000	41.753	37.500	37.500	37.500	35,690,434
2022-11-29	40.000	42.000	40.000	41.000	41.000	2,155,437
2022-11-28	38.400	40.600	38.400	40.600	40.600	1,892,442
2022-11-25	39.280	40.360	38.880	40.220	40.220	1,094,578
2022-11-24	37.000	40.120	37.000	39.840	39.840	1,619,008
2022-11-23	36.500	38.600	36.500	38.540	38.540	2,322,630
2022-11-22	38.400	38.400	36.380	38.140	38.140	3,087,239
2022-11-21	37.980	38.080	36.700	37.120	37.120	1,606,205
2022-11-18	37.240	38.360	36.540	37.320	37.320	1,940,707
2022-11-17	38.880	38.880	36.460	37.200	37.200	1,397,017
2022-11-16	39.000	40.940	35.449	37.300	37.300	4,809,642
2022-11-15	40.780	40.780	37.938	39.000	39.000	3,485,746
2022-11-14	39.000	39.740	37.596	39.640	39.640	2,859,619
2022-11-11	38.580	38.940	36.700	37.980	37.980	2,937,329
2022-11-10	35.740	38.260	35.320	37.000	37.000	3,333,058
2022-11-09	38.000	38.000	35.440	35.440	35.440	1,467,393
2022-11-08	37.740	38.600	36.020	37.460	37.460	1,158,259
2022-11-07	34.520	37.650	34.520	37.000	37.000	1,579,046
2022-11-04	37.000	37.000	34.980	36.240	36.240	1,273,733
2022-11-03	35.000	37.960	34.932	35.860	35.860	1,039,176
2022-11-02	38.660	38.940	35.868	36.240	36.240	824,522
2022-11-01	36.720	37.800	35.180	37.000	37.000	1,582,350
2022-10-31	35.020	36.380	34.720	35.060	35.060	855,233
2022-10-28	36.160	38.900	34.720	35.060	35.060	1,069,580
2022-10-27	36.200	37.000	35.650	36.000	36.000	1,833,763
2022-10-26	34.000	36.480	34.000	36.000	36.000	1,786,159
2022-10-25	34.020	36.700	34.020	34.520	34.520	1,181,447
2022-10-24	34.240	35.340	33.680	34.200	34.200	831,997
2022-10-21	34.500	35.740	33.380	33.700	33.700	1,059,579
2022-10-20	34.500	35.743	33.700	34.480	34.480	1,077,376
2022-10-19	34.380	37.623	34.221	34.500	34.500	1,311,802
2022-10-18	33.800	36.980	33.800	35.800	35.800	2,211,032
2022-10-17	34.040	36.740	33.886	35.420	35.420	2,260,863
2022-10-14	35.000	38.340	34.700	35.360	35.360	1,524,659
2022-10-13	34.780	36.700	34.072	35.660	35.660	1,888,048
2022-10-12	36.180	37.720	34.930	36.500	36.500	1,950,154
2022-10-11	36.340	38.420	35.900	37.980	37.980	1,751,158

← NewerPage 17 of 22 · 1,261 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.