Marston’s PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 44.000 | 45.850 | 44.000 | 45.200 | 45.200 | 1,384,518 |
| 2025-11-10 | 45.600 | 45.600 | 43.700 | 44.250 | 44.250 | 694,420 |
| 2025-11-07 | 46.600 | 46.600 | 43.940 | 44.150 | 44.150 | 583,875 |
| 2025-11-06 | 47.050 | 47.050 | 44.100 | 44.500 | 44.500 | 319,974 |
| 2025-11-05 | 44.050 | 45.700 | 44.050 | 45.550 | 45.550 | 1,370,971 |
| 2025-11-04 | 45.500 | 46.850 | 44.750 | 44.800 | 44.800 | 1,499,868 |
| 2025-11-03 | 44.050 | 46.750 | 44.050 | 46.400 | 46.400 | 958,917 |
| 2025-10-31 | 45.900 | 46.800 | 45.650 | 45.850 | 45.850 | 1,757,834 |
| 2025-10-30 | 46.500 | 47.000 | 45.067 | 46.100 | 46.100 | 1,198,070 |
| 2025-10-29 | 47.000 | 48.150 | 46.400 | 46.400 | 46.400 | 1,515,503 |
| 2025-10-28 | 46.000 | 48.150 | 46.000 | 48.000 | 48.000 | 1,114,409 |
| 2025-10-27 | 46.000 | 48.250 | 46.000 | 47.500 | 47.500 | 2,494,113 |
| 2025-10-24 | 46.000 | 48.200 | 46.000 | 48.200 | 48.200 | 2,964,683 |
| 2025-10-23 | 45.700 | 47.800 | 44.950 | 46.900 | 46.900 | 3,300,860 |
← NewerPage 5 of 5 · 254 trading days
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.