Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	47.640	47.640	44.820	45.000	45.000	867,502
2022-07-13	49.080	50.000	44.480	45.480	45.480	1,262,657
2022-07-12	44.940	47.000	44.280	47.000	47.000	990,556
2022-07-11	47.080	47.080	44.620	45.640	45.640	983,640
2022-07-08	45.240	46.120	43.000	45.500	45.500	2,390,050
2022-07-07	45.140	47.780	44.760	46.660	46.660	2,325,690
2022-07-06	47.200	48.900	46.140	46.140	46.140	1,397,600
2022-07-05	49.120	49.580	46.831	47.000	47.000	962,618
2022-07-04	50.000	52.800	48.080	48.940	48.940	763,944
2022-07-01	52.000	52.000	49.769	50.450	50.450	749,895
2022-06-30	54.000	54.000	50.752	51.500	51.500	1,553,677
2022-06-29	56.000	56.000	52.900	53.100	53.100	675,066
2022-06-28	53.950	55.700	53.350	54.250	54.250	759,178
2022-06-27	52.200	53.300	51.900	52.950	52.950	615,065
2022-06-24	53.750	53.750	49.516	52.200	52.200	580,942
2022-06-23	52.800	53.300	51.000	51.400	51.400	1,163,960
2022-06-22	54.250	56.383	52.100	52.900	52.900	997,267
2022-06-21	57.000	57.000	53.400	54.250	54.250	1,218,434
2022-06-20	54.000	55.800	52.500	55.150	55.150	522,768
2022-06-17	55.000	55.600	53.500	54.200	54.200	815,649
2022-06-16	57.100	59.500	53.700	54.900	54.900	1,068,249
2022-06-15	57.300	59.650	56.050	57.100	57.100	939,795
2022-06-14	56.100	57.150	55.100	56.150	56.150	1,527,417
2022-06-13	56.150	57.310	55.340	56.150	56.150	1,151,877
2022-06-10	56.250	59.000	56.250	58.000	58.000	1,171,601
2022-06-09	58.200	59.800	57.450	58.800	58.800	1,071,035
2022-06-08	57.250	58.700	56.274	58.000	58.000	1,892,636
2022-06-07	55.000	56.767	54.650	56.200	56.200	1,537,550
2022-06-06	55.250	58.000	54.380	55.200	55.200	1,731,287
2022-06-01	55.150	56.150	53.596	54.950	54.950	2,121,645
2022-05-31	57.750	59.150	54.550	54.550	54.550	3,927,883
2022-05-30	59.000	61.891	58.200	58.650	58.650	1,492,450
2022-05-27	59.400	62.350	58.212	61.300	61.300	1,550,901
2022-05-26	60.750	61.500	57.523	61.150	61.150	1,972,622
2022-05-25	57.050	59.677	56.200	57.550	57.550	1,818,000
2022-05-24	56.600	59.110	56.600	58.000	58.000	1,304,006
2022-05-23	56.900	59.900	56.850	59.900	59.900	6,682,245
2022-05-20	55.950	61.250	50.706	58.550	58.550	2,572,850
2022-05-19	58.000	59.050	54.650	57.600	57.600	2,050,387
2022-05-18	61.400	62.268	57.479	58.000	58.000	5,502,222
2022-05-17	62.200	63.650	61.550	62.500	62.500	905,112
2022-05-16	65.500	65.500	62.200	62.500	62.500	929,262
2022-05-13	57.500	63.000	57.500	63.000	63.000	1,894,119
2022-05-12	62.200	62.350	60.004	60.350	60.350	1,536,511
2022-05-11	66.550	66.550	61.850	61.850	61.850	894,800
2022-05-10	64.300	67.600	63.150	63.450	63.450	870,433
2022-05-09	69.350	69.750	64.150	64.650	64.650	1,133,010
2022-05-06	71.000	71.000	66.900	67.650	67.650	1,110,063
2022-05-05	72.700	73.200	68.800	69.100	69.100	2,106,872
2022-05-04	72.050	75.124	70.100	71.450	71.450	2,367,934
2022-05-03	71.300	77.200	70.161	73.100	73.100	1,175,871
2022-04-29	73.350	77.950	72.761	75.050	75.050	648,243
2022-04-28	72.550	79.600	72.550	76.050	76.050	657,496
2022-04-27	73.250	76.650	72.650	75.800	75.800	1,276,964
2022-04-26	70.300	75.063	70.300	74.800	74.800	579,951
2022-04-25	72.450	75.450	70.650	73.700	73.700	678,700
2022-04-22	73.150	76.050	73.150	74.350	74.350	456,348
2022-04-21	71.550	77.500	71.550	76.250	76.250	686,249
2022-04-20	73.000	75.550	72.600	75.000	75.000	1,211,629
2022-04-19	77.050	78.150	74.350	74.350	74.350	1,642,174

← NewerPage 19 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.