Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	76.750	79.800	75.800	78.100	78.100	1,254,318
2022-04-13	75.700	77.900	75.700	76.900	76.900	704,547
2022-04-12	78.200	78.800	77.250	78.050	78.050	594,366
2022-04-11	80.000	80.000	76.894	79.000	79.000	921,672
2022-04-08	76.000	80.400	76.000	79.500	79.500	1,765,308
2022-04-07	79.600	80.000	77.550	77.850	77.850	1,117,768
2022-04-06	83.500	83.500	78.200	78.200	78.200	1,069,524
2022-04-05	80.650	81.122	79.350	79.650	79.650	686,407
2022-04-04	79.550	81.800	75.400	80.900	80.900	967,961
2022-04-01	77.950	82.100	77.950	81.750	81.750	616,744
2022-03-31	83.500	83.500	81.250	81.300	81.300	1,248,348
2022-03-30	83.500	83.500	81.500	82.000	82.000	1,560,971
2022-03-29	81.750	83.400	80.950	83.400	83.400	1,401,665
2022-03-28	81.350	82.350	80.150	81.300	81.300	1,106,160
2022-03-25	80.450	81.520	79.276	81.050	81.050	4,244,075
2022-03-24	78.300	82.000	78.300	81.000	81.000	1,213,640
2022-03-23	84.000	84.800	81.543	82.100	82.100	1,274,114
2022-03-22	78.950	84.200	78.950	83.550	83.550	1,300,512
2022-03-21	79.500	83.910	79.500	82.550	82.550	846,121
2022-03-18	84.550	84.550	81.300	82.850	82.850	1,209,597
2022-03-17	82.200	84.150	81.100	83.600	83.600	2,225,546
2022-03-16	78.000	81.600	78.000	81.050	81.050	1,329,549
2022-03-15	79.950	79.950	76.450	78.200	78.200	11,894,800
2022-03-14	78.800	78.800	74.417	76.300	76.300	1,139,296
2022-03-11	71.000	76.850	71.000	75.400	75.400	980,366
2022-03-10	76.750	77.538	73.520	74.300	74.300	655,996
2022-03-09	73.000	75.900	72.213	75.750	75.750	1,621,706
2022-03-08	71.000	71.037	67.150	71.000	71.000	3,936,677
2022-03-07	66.000	69.919	63.186	67.750	67.750	2,166,940
2022-03-04	71.800	71.800	68.111	68.950	68.950	2,127,934
2022-03-03	72.000	74.800	71.100	71.800	71.800	1,086,514
2022-03-02	73.000	75.329	72.533	73.650	73.650	1,563,222
2022-03-01	78.550	81.900	73.700	73.700	73.700	1,536,464
2022-02-28	77.800	79.750	74.700	77.950	77.950	1,924,659
2022-02-25	76.100	78.975	75.211	78.400	78.400	861,022
2022-02-24	74.600	77.500	73.729	76.050	76.050	1,891,131
2022-02-23	78.000	80.237	77.650	78.000	78.000	1,065,579
2022-02-22	75.250	79.450	75.250	78.500	78.500	1,243,920
2022-02-21	79.650	80.635	78.300	79.000	79.000	900,251
2022-02-18	78.200	81.800	78.200	80.000	80.000	1,127,533
2022-02-17	80.050	80.300	78.738	78.950	78.950	994,139
2022-02-16	81.850	82.355	79.300	80.250	80.250	785,709
2022-02-15	79.350	81.619	78.045	81.350	81.350	1,016,980
2022-02-14	83.000	83.000	77.800	79.500	79.500	1,231,636
2022-02-11	83.400	83.750	81.042	81.650	81.650	627,593
2022-02-10	84.100	84.750	82.650	83.750	83.750	656,514
2022-02-09	85.000	85.000	82.150	83.450	83.450	1,543,402
2022-02-08	80.400	83.900	79.806	82.150	82.150	1,262,470
2022-02-07	80.250	82.200	80.250	80.800	80.800	1,182,025
2022-02-04	80.950	82.958	79.450	81.200	81.200	1,046,256
2022-02-03	82.500	84.400	80.400	82.000	82.000	1,138,327
2022-02-02	80.000	82.287	78.900	81.500	81.500	1,469,159
2022-02-01	80.550	82.050	80.250	80.600	80.600	1,121,340
2022-01-31	78.600	80.270	77.940	80.250	80.250	896,226
2022-01-28	80.500	81.350	77.899	78.850	78.850	1,811,048
2022-01-27	80.600	83.982	79.800	81.500	81.500	1,459,037
2022-01-26	80.350	83.200	77.100	81.750	81.750	1,655,852
2022-01-25	80.000	82.050	77.528	78.900	78.900	2,344,889
2022-01-24	82.900	83.578	78.100	78.100	78.100	2,201,440
2022-01-21	82.500	84.900	82.404	83.450	83.450	1,601,390

← NewerPage 20 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.