Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	36.120	37.240	34.720	35.900	35.900	1,844,453
2022-10-07	35.640	36.580	34.040	36.140	36.140	1,426,446
2022-10-06	35.100	37.260	34.000	34.380	34.380	934,263
2022-10-05	36.760	37.560	34.779	35.680	35.680	829,456
2022-10-04	37.000	37.240	35.319	35.620	35.620	1,536,630
2022-10-03	34.080	35.940	33.663	35.400	35.400	1,632,763
2022-09-30	34.560	37.352	34.560	35.640	35.640	3,372,795
2022-09-29	36.400	39.280	34.257	34.420	34.420	2,483,938
2022-09-28	36.000	37.443	35.060	37.020	37.020	1,875,367
2022-09-27	38.060	41.860	36.768	37.280	37.280	996,058
2022-09-26	39.420	40.700	38.020	39.620	39.620	1,518,409
2022-09-23	40.980	44.020	38.160	39.580	39.580	2,475,502
2022-09-22	41.960	45.280	38.140	42.040	42.040	934,584
2022-09-21	39.200	42.591	39.200	41.820	41.820	693,679
2022-09-20	43.240	46.740	39.880	41.140	41.140	832,436
2022-09-16	40.200	43.780	40.200	42.300	42.300	1,569,125
2022-09-15	43.080	43.659	41.772	42.080	42.080	660,681
2022-09-14	41.540	44.540	41.520	42.580	42.580	545,145
2022-09-13	44.260	47.880	43.420	43.460	43.460	964,225
2022-09-12	43.200	50.400	41.940	45.400	45.400	1,676,213
2022-09-09	43.100	46.640	43.100	46.140	46.140	1,007,423
2022-09-08	42.880	45.620	41.180	45.240	45.240	1,645,114
2022-09-07	42.940	43.760	39.380	41.560	41.560	826,201
2022-09-06	39.720	43.100	37.420	41.460	41.460	2,323,212
2022-09-05	38.300	39.580	36.944	39.500	39.500	1,263,249
2022-09-02	36.600	39.060	36.200	38.800	38.800	1,412,058
2022-09-01	36.140	36.880	35.040	36.320	36.320	1,103,185
2022-08-31	36.020	36.740	34.712	36.360	36.360	1,455,476
2022-08-30	36.620	38.030	34.802	36.040	36.040	2,084,583
2022-08-26	37.100	40.760	36.330	36.660	36.660	2,827,118
2022-08-25	39.000	40.800	37.500	37.500	37.500	1,127,194
2022-08-24	39.020	41.140	37.060	38.580	38.580	1,419,209
2022-08-23	40.780	42.400	38.500	39.120	39.120	1,598,118
2022-08-22	42.000	42.420	39.120	40.600	40.600	1,358,944
2022-08-19	43.500	45.480	41.160	41.300	41.300	2,105,972
2022-08-18	44.160	44.840	43.500	43.900	43.900	658,477
2022-08-17	48.000	48.000	43.826	44.060	44.060	914,444
2022-08-16	47.520	49.200	45.060	46.560	46.560	534,843
2022-08-15	50.500	50.500	46.440	47.000	47.000	953,018
2022-08-12	47.280	48.980	46.586	48.220	48.220	1,569,032
2022-08-11	46.360	49.000	46.360	47.100	47.100	519,093
2022-08-10	45.000	47.760	44.682	47.560	47.560	1,294,241
2022-08-09	48.000	48.000	45.580	45.760	45.760	618,383
2022-08-08	49.000	49.000	45.902	46.900	46.900	1,662,220
2022-08-05	47.980	48.071	44.760	47.000	47.000	818,226
2022-08-04	49.640	49.640	46.480	46.800	46.800	447,896
2022-08-03	46.000	48.838	46.000	47.400	47.400	749,834
2022-08-02	47.840	50.350	47.000	47.700	47.700	504,994
2022-08-01	49.200	49.460	48.000	49.080	49.080	514,380
2022-07-29	48.100	49.240	46.140	47.740	47.740	640,352
2022-07-28	47.940	48.840	47.210	47.780	47.780	581,545
2022-07-27	45.180	49.080	44.920	48.680	48.680	1,294,311
2022-07-26	45.440	48.515	45.440	47.000	47.000	717,769
2022-07-25	46.800	48.500	46.700	47.700	47.700	806,538
2022-07-22	46.840	49.955	46.400	46.800	46.800	896,891
2022-07-21	50.500	51.250	46.641	46.980	46.980	903,488
2022-07-20	47.600	49.760	46.500	47.320	47.320	466,480
2022-07-19	46.260	48.080	44.740	47.180	47.180	565,920
2022-07-18	45.940	47.380	45.540	46.780	46.780	1,196,747
2022-07-15	47.000	47.000	44.262	45.520	45.520	693,164

← NewerPage 18 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.