Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	84.250	85.000	82.400	84.750	84.750	1,614,635
2022-01-19	85.000	85.000	79.600	83.650	83.650	1,458,695
2022-01-18	80.700	83.154	80.700	82.500	82.500	2,025,123
2022-01-17	83.250	84.150	81.478	81.950	81.950	927,914
2022-01-14	81.950	84.050	81.250	83.250	83.250	1,696,193
2022-01-13	78.000	82.750	76.850	82.650	82.650	3,818,242
2022-01-12	76.000	80.000	76.000	80.000	80.000	1,775,738
2022-01-11	78.150	79.800	76.500	79.600	79.600	813,449
2022-01-10	77.600	79.950	76.809	78.000	78.000	969,865
2022-01-07	80.000	80.000	76.550	78.500	78.500	892,906
2022-01-06	79.100	80.900	77.700	78.850	78.850	1,458,323
2022-01-05	74.350	80.350	74.350	78.500	78.500	1,491,692
2022-01-04	78.450	79.680	76.796	78.000	78.000	1,943,828
2021-12-31	75.750	77.200	75.150	77.000	77.000	625,063
2021-12-30	70.700	76.350	70.700	75.750	75.750	985,852
2021-12-29	75.000	76.650	73.650	74.450	74.450	1,185,930
2021-12-24	77.000	77.000	74.250	74.950	74.950	301,085
2021-12-23	75.000	75.206	73.450	74.350	74.350	990,895
2021-12-22	71.850	74.350	70.600	73.050	73.050	1,047,527
2021-12-21	69.200	72.000	69.050	72.000	72.000	1,352,644
2021-12-20	66.100	69.900	65.550	68.650	68.650	2,057,946
2021-12-17	64.800	69.600	64.800	69.000	69.000	1,764,571
2021-12-16	68.650	68.650	65.050	66.550	66.550	1,535,851
2021-12-15	64.000	67.250	64.000	65.650	65.650	1,955,571
2021-12-14	66.300	67.700	64.753	67.000	67.000	2,777,303
2021-12-13	66.800	70.200	65.452	66.550	66.550	2,075,130
2021-12-10	72.950	72.950	69.300	69.300	69.300	2,038,634
2021-12-09	70.900	72.800	69.350	71.450	71.450	1,499,875
2021-12-08	72.500	72.650	68.050	72.650	72.650	3,123,521
2021-12-07	73.250	73.658	69.850	70.050	70.050	1,830,701
2021-12-06	67.450	71.950	67.100	71.750	71.750	1,885,249
2021-12-03	68.850	69.450	67.000	67.050	67.050	1,231,851
2021-12-02	71.500	71.500	67.850	68.400	68.400	1,672,102
2021-12-01	67.000	69.550	64.600	68.800	68.800	8,560,147
2021-11-30	73.200	73.200	63.750	65.000	65.000	5,513,916
2021-11-29	70.000	72.400	68.000	69.550	69.550	1,835,920
2021-11-26	73.000	73.000	67.600	70.000	70.000	5,185,910
2021-11-25	74.750	76.600	73.890	76.150	76.150	1,178,494
2021-11-24	77.500	77.500	72.800	74.100	74.100	1,379,217
2021-11-23	73.000	75.700	73.000	74.400	74.400	1,492,449
2021-11-22	73.500	76.000	73.350	74.500	74.500	1,828,291
2021-11-19	75.000	77.355	73.100	75.100	75.100	2,526,509
2021-11-18	76.850	78.300	75.900	77.250	77.250	1,010,659
2021-11-17	76.700	78.400	76.350	76.950	76.950	2,894,941
2021-11-16	80.000	80.000	76.750	77.250	77.250	1,397,462
2021-11-15	75.800	79.250	75.800	78.150	78.150	2,012,056
2021-11-12	78.950	79.300	77.150	77.150	77.150	1,935,394
2021-11-11	78.550	79.600	77.600	79.000	79.000	1,945,729
2021-11-10	82.700	82.700	78.200	79.000	79.000	1,675,773
2021-11-09	82.000	82.000	80.088	80.500	80.500	3,183,469
2021-11-08	85.000	85.000	80.580	80.650	80.650	1,221,086
2021-11-05	77.300	81.900	76.850	81.900	81.900	1,715,415
2021-11-04	82.000	82.000	77.900	79.300	79.300	5,565,163
2021-11-03	79.200	81.800	77.800	78.200	78.200	2,242,069
2021-11-02	78.500	81.450	78.500	81.450	81.450	1,414,643
2021-11-01	77.000	81.000	77.000	80.450	80.450	2,139,572
2021-10-29	78.450	81.450	78.050	79.500	79.500	1,210,544
2021-10-28	78.250	81.750	77.547	79.600	79.600	2,344,256
2021-10-27	74.000	82.250	74.000	81.500	81.500	4,268,455
2021-10-26	73.500	76.900	73.500	76.650	76.650	2,126,970

← NewerPage 21 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.