Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	43.500	43.500	40.350	42.950	42.950	709,823
2025-02-21	42.450	43.550	42.000	42.150	42.150	571,883
2025-02-20	41.850	43.050	41.800	42.400	42.400	1,201,977
2025-02-19	42.600	42.833	40.500	42.150	42.150	759,259
2025-02-18	40.100	42.500	40.100	42.050	42.050	784,292
2025-02-17	41.250	42.450	40.050	42.000	42.000	761,979
2025-02-14	41.500	42.350	40.750	41.850	41.850	936,929
2025-02-13	40.800	41.700	40.000	41.200	41.200	1,071,143
2025-02-12	40.000	42.350	40.000	40.850	40.850	1,401,925
2025-02-11	40.750	42.850	40.500	40.750	40.750	542,655
2025-02-10	42.100	42.100	40.000	41.100	41.100	489,012
2025-02-07	41.750	42.300	40.050	40.950	40.950	736,445
2025-02-06	40.000	41.600	39.430	40.850	40.850	1,100,778
2025-02-05	39.150	40.550	38.850	39.900	39.900	658,058
2025-02-04	40.150	41.500	39.300	39.550	39.550	635,299
2025-02-03	40.100	40.430	39.500	40.000	40.000	842,376
2025-01-31	39.450	42.450	39.300	40.750	40.750	198,710
2025-01-30	40.600	42.450	40.050	40.550	40.550	351,413
2025-01-29	40.750	42.800	40.050	40.750	40.750	767,887
2025-01-28	42.050	42.050	39.600	40.550	40.550	612,449
2025-01-27	39.050	40.800	39.050	40.150	40.150	406,325
2025-01-24	40.750	42.650	39.100	40.000	40.000	344,563
2025-01-23	39.900	40.698	39.100	40.100	40.100	557,430
2025-01-22	40.050	42.250	39.200	39.750	39.750	1,202,468
2025-01-21	42.350	42.658	40.050	40.050	40.050	3,348,430
2025-01-20	42.300	43.350	41.350	42.300	42.300	1,250,628
2025-01-17	42.300	43.350	41.650	42.250	42.250	1,094,921
2025-01-16	43.000	43.350	40.750	42.550	42.550	428,371
2025-01-15	41.000	42.250	40.150	42.200	42.200	1,001,168
2025-01-14	40.000	40.300	38.450	40.050	40.050	493,917
2025-01-13	40.150	42.950	39.242	39.600	39.600	580,610
2025-01-10	40.850	42.370	40.450	40.600	40.600	592,225
2025-01-09	42.000	42.700	41.350	42.000	42.000	872,325
2025-01-08	42.600	43.900	41.300	42.000	42.000	1,456,932
2025-01-07	42.900	45.650	41.750	43.000	43.000	1,590,535
2025-01-06	43.400	46.450	43.050	43.400	43.400	815,084
2025-01-03	43.450	44.350	43.250	43.500	43.500	577,389
2025-01-02	43.950	45.400	43.500	43.700	43.700	575,862
2024-12-31	44.400	44.400	43.384	44.000	44.000	877,561
2024-12-30	42.900	45.950	42.900	44.100	44.100	829,593
2024-12-27	46.100	46.100	42.100	44.000	44.000	388,825
2024-12-24	46.000	46.000	43.000	44.000	44.000	356,893
2024-12-23	45.500	47.750	43.700	44.050	44.050	1,146,553
2024-12-20	43.050	45.550	43.050	45.500	45.500	2,288,484
2024-12-19	42.800	44.250	42.800	43.800	43.800	860,568
2024-12-18	44.000	44.000	42.050	43.500	43.500	842,958
2024-12-17	42.850	44.450	42.500	43.150	43.150	1,195,634
2024-12-16	44.800	44.800	42.200	43.600	43.600	1,063,273
2024-12-13	42.300	44.750	42.250	43.550	43.550	942,669
2024-12-12	42.150	43.700	42.150	43.400	43.400	637,313
2024-12-11	43.500	43.500	42.200	43.000	43.000	631,205
2024-12-10	42.950	43.492	42.250	43.350	43.350	851,416
2024-12-09	44.000	44.000	42.200	42.550	42.550	891,428
2024-12-06	41.700	44.950	41.700	42.800	42.800	893,423
2024-12-05	43.500	44.950	42.250	43.050	43.050	696,089
2024-12-04	44.950	45.450	42.789	42.900	42.900	2,713,792
2024-12-03	41.500	44.450	38.750	43.450	43.450	9,278,962
2024-12-02	37.600	40.850	37.600	40.250	40.250	1,440,034
2024-11-29	40.000	40.000	37.650	39.100	39.100	879,026
2024-11-28	37.850	40.300	37.850	39.000	39.000	741,803

← NewerPage 8 of 22 · 1,267 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.