LSE - Delayed Quote GBp

Marston's PLC (MARS.L)

27.45 -0.50 (-1.79%)
At close: April 24 at 4:53 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 27.00 27.85 26.10 27.45 27.45 1,265,327
Apr 23, 2024 26.80 28.50 26.80 27.95 27.95 2,773,674
Apr 22, 2024 26.70 27.65 25.85 27.40 27.40 2,725,154
Apr 19, 2024 26.10 27.45 25.68 26.20 26.20 284,613
Apr 18, 2024 25.55 27.15 25.55 25.85 25.85 1,595,298
Apr 17, 2024 26.00 27.65 25.75 25.95 25.95 1,130,247
Apr 16, 2024 26.00 27.95 26.00 26.10 26.10 1,290,193
Apr 15, 2024 28.50 28.50 26.85 26.85 26.85 2,623,698
Apr 12, 2024 27.20 28.31 26.95 27.35 27.35 5,444,159
Apr 11, 2024 26.60 27.45 26.60 27.05 27.05 2,997,240
Apr 10, 2024 26.80 27.50 26.20 26.55 26.55 1,422,234
Apr 9, 2024 27.40 27.50 26.70 26.90 26.90 1,664,290
Apr 8, 2024 26.00 27.50 25.99 27.40 27.40 3,323,922
Apr 5, 2024 26.75 27.10 25.80 26.30 26.30 3,332,177
Apr 4, 2024 27.05 26.85 26.55 26.70 26.70 2,625,194
Apr 3, 2024 27.85 28.00 26.80 27.05 27.05 2,325,818
Apr 2, 2024 29.00 29.50 27.05 27.05 27.05 3,930,519
Mar 28, 2024 28.70 29.70 28.20 28.25 28.25 2,226,826
Mar 27, 2024 28.80 29.65 28.55 28.90 28.90 1,427,258
Mar 26, 2024 28.75 29.55 28.50 28.70 28.70 1,199,005
Mar 25, 2024 28.60 29.50 28.30 28.70 28.70 1,606,171
Mar 22, 2024 29.00 29.55 28.83 28.95 28.95 2,600,813
Mar 21, 2024 29.20 29.55 28.65 29.15 29.15 3,310,017
Mar 20, 2024 28.45 29.35 28.20 28.75 28.75 1,254,067
Mar 19, 2024 29.15 29.70 28.30 28.60 28.60 637,200
Mar 18, 2024 29.35 29.70 28.80 29.05 29.05 1,578,194
Mar 15, 2024 28.10 28.95 28.10 28.65 28.65 5,261,350
Mar 14, 2024 29.40 29.40 28.19 28.30 28.30 3,752,966
Mar 13, 2024 29.30 29.60 28.85 29.00 29.00 2,109,123
Mar 12, 2024 29.15 29.90 28.75 29.30 29.30 2,651,073
Mar 11, 2024 30.35 30.90 28.80 29.45 29.45 2,057,993
Mar 8, 2024 29.60 30.00 29.10 29.85 29.85 1,794,745
Mar 7, 2024 29.55 30.80 29.15 29.85 29.85 1,925,651
Mar 6, 2024 29.35 30.45 29.25 29.40 29.40 3,032,389
Mar 5, 2024 29.50 29.75 28.95 29.05 29.05 1,647,196
Mar 4, 2024 29.10 30.45 28.95 29.25 29.25 1,579,385
Mar 1, 2024 29.10 29.95 29.00 29.45 29.45 1,436,367
Feb 29, 2024 30.50 30.65 29.00 29.25 29.25 2,181,541
Feb 28, 2024 30.50 32.50 29.50 29.50 29.50 1,775,289
Feb 27, 2024 31.30 32.45 30.05 30.20 30.20 1,173,636
Feb 26, 2024 31.25 31.46 30.40 30.80 30.80 1,810,620
Feb 23, 2024 31.70 32.35 30.05 31.50 31.50 4,987,815
Feb 22, 2024 31.95 32.00 30.45 31.40 31.40 1,616,344
Feb 21, 2024 30.15 32.15 30.00 31.00 31.00 1,793,690
Feb 20, 2024 32.15 32.15 30.20 30.65 30.65 1,053,446
Feb 19, 2024 31.05 31.85 30.20 30.95 30.95 1,247,469
Feb 16, 2024 30.15 31.90 30.15 31.15 31.15 750,606
Feb 15, 2024 30.90 32.00 30.55 30.90 30.90 625,926
Feb 14, 2024 31.05 32.50 30.35 30.65 30.65 871,978
Feb 13, 2024 31.50 32.15 30.74 31.00 31.00 1,902,411
Feb 12, 2024 32.00 32.15 30.30 32.05 32.05 5,401,305
Feb 9, 2024 31.70 32.90 30.60 31.00 31.00 2,063,107
Feb 8, 2024 32.00 32.50 31.52 31.80 31.80 3,020,362
Feb 7, 2024 30.50 32.15 30.50 31.80 31.80 5,709,274
Feb 6, 2024 31.00 31.80 30.25 31.50 31.50 1,743,137
Feb 5, 2024 32.80 32.90 30.20 30.50 30.50 812,701
Feb 2, 2024 31.25 32.60 31.25 32.00 32.00 1,683,027
Feb 1, 2024 31.25 32.35 31.25 31.35 31.35 929,969
Jan 31, 2024 32.30 32.45 31.30 31.50 31.50 1,883,410
Jan 30, 2024 31.85 32.05 31.30 31.85 31.85 649,775
Jan 29, 2024 31.55 32.75 31.00 31.80 31.80 1,085,668
Jan 26, 2024 31.55 32.90 31.55 32.50 32.50 10,715,689
Jan 25, 2024 32.00 33.90 31.85 31.95 31.95 1,408,861
Jan 24, 2024 33.00 33.50 32.10 32.85 32.85 934,468
Jan 23, 2024 34.85 34.95 32.43 32.80 32.80 2,804,890
Jan 22, 2024 33.30 34.35 33.30 33.30 33.30 864,950
Jan 19, 2024 32.90 34.50 32.90 33.30 33.30 1,782,040
Jan 18, 2024 33.55 34.40 32.75 33.15 33.15 735,680
Jan 17, 2024 33.30 34.35 32.00 32.90 32.90 1,161,471
Jan 16, 2024 33.90 34.17 32.75 33.45 33.45 700,825
Jan 15, 2024 34.14 35.05 33.45 33.65 33.65 603,966
Jan 12, 2024 34.20 34.92 33.50 34.10 34.10 446,512
Jan 11, 2024 34.05 35.85 33.70 34.00 34.00 3,747,400
Jan 10, 2024 35.00 35.90 34.25 34.90 34.90 3,349,845
Jan 9, 2024 34.50 35.90 35.10 35.40 35.40 2,365,295
Jan 8, 2024 33.30 34.40 33.05 34.25 34.25 577,577
Jan 5, 2024 33.70 34.25 32.75 33.95 33.95 476,725
Jan 4, 2024 33.35 34.75 32.60 33.85 33.85 9,633,429
Jan 3, 2024 34.55 34.85 32.65 33.40 33.40 937,911
Jan 2, 2024 33.55 34.90 33.08 33.70 33.70 917,387
Dec 29, 2023 34.45 34.90 32.65 33.80 33.80 744,653
Dec 28, 2023 33.85 34.70 32.60 33.40 33.40 888,033
Dec 27, 2023 34.65 34.65 32.60 33.90 33.90 596,785
Dec 22, 2023 33.50 34.65 32.60 34.30 34.30 5,181,275
Dec 21, 2023 33.45 34.65 32.83 33.45 33.45 1,089,425
Dec 20, 2023 33.50 34.65 33.25 34.60 34.60 2,780,152
Dec 19, 2023 34.55 34.55 32.10 32.45 32.45 2,813,345
Dec 18, 2023 32.00 34.55 30.25 33.80 33.80 3,023,750
Dec 15, 2023 29.40 33.00 29.40 31.70 31.70 6,463,577
Dec 14, 2023 29.50 30.70 28.05 30.10 30.10 4,336,670
Dec 13, 2023 28.80 29.95 28.15 28.25 28.25 1,703,482
Dec 12, 2023 29.30 30.60 28.43 29.30 29.30 1,924,975
Dec 11, 2023 29.40 30.60 29.10 29.45 29.45 1,078,974
Dec 8, 2023 28.00 30.40 27.95 29.85 29.85 3,673,860
Dec 7, 2023 29.30 29.85 28.05 28.70 28.70 1,886,464
Dec 6, 2023 29.25 30.45 29.20 29.70 29.70 1,359,990
Dec 5, 2023 30.20 31.90 29.10 29.75 29.75 2,791,971
Dec 4, 2023 30.90 31.65 29.93 30.95 30.95 1,569,961
Dec 1, 2023 30.00 31.00 29.25 30.30 30.30 1,508,239
Nov 30, 2023 32.30 32.50 29.85 29.85 29.85 2,301,146
Nov 29, 2023 32.30 32.75 31.70 31.80 31.80 560,300
Nov 28, 2023 32.40 32.70 31.50 32.20 32.20 713,939
Nov 27, 2023 32.80 33.95 31.90 32.25 32.25 1,056,958
Nov 24, 2023 33.15 33.35 32.60 32.75 32.75 632,092
Nov 23, 2023 33.45 34.35 32.65 32.90 32.90 1,336,302
Nov 22, 2023 33.80 34.50 33.45 33.80 33.80 1,844,220
Nov 21, 2023 34.10 34.90 33.05 33.30 33.30 1,386,636
Nov 20, 2023 32.85 34.30 32.70 34.00 34.00 2,120,892
Nov 17, 2023 31.65 33.40 31.50 32.65 32.65 8,311,710
Nov 16, 2023 32.00 33.75 29.50 32.50 32.50 2,517,189
Nov 15, 2023 30.50 32.10 29.40 30.55 30.55 2,311,390
Nov 14, 2023 28.00 31.00 28.00 30.55 30.55 1,490,021
Nov 13, 2023 27.80 29.90 27.80 28.55 28.55 585,236
Nov 10, 2023 29.00 31.55 28.18 29.10 29.10 1,151,238
Nov 9, 2023 29.95 31.60 29.05 29.75 29.75 332,903
Nov 8, 2023 29.95 30.25 29.05 29.75 29.75 373,760
Nov 7, 2023 30.30 30.95 29.70 29.95 29.95 542,099
Nov 6, 2023 30.10 31.90 30.10 30.90 30.90 846,221
Nov 3, 2023 29.75 31.95 29.55 31.40 31.40 1,395,473
Nov 2, 2023 29.00 31.10 29.00 30.50 30.50 1,115,046
Nov 1, 2023 28.60 30.15 28.22 30.10 30.10 837,132
Oct 31, 2023 29.05 29.70 28.55 29.00 29.00 647,195
Oct 30, 2023 29.00 29.70 27.50 28.50 28.50 844,412
Oct 27, 2023 29.00 29.00 27.60 28.05 28.05 753,066
Oct 26, 2023 28.55 29.70 28.10 28.50 28.50 536,819
Oct 25, 2023 28.90 29.70 28.50 28.80 28.80 865,278
Oct 24, 2023 28.50 29.50 28.40 28.50 28.50 818,432
Oct 23, 2023 27.00 29.45 27.00 28.70 28.70 919,580
Oct 20, 2023 27.00 28.35 27.00 28.00 28.00 1,190,429
Oct 19, 2023 29.00 29.70 27.80 28.15 28.15 314,071
Oct 18, 2023 29.10 31.55 27.88 28.35 28.35 802,276
Oct 17, 2023 29.95 30.15 27.45 29.00 29.00 1,070,701
Oct 16, 2023 28.70 29.95 28.20 29.15 29.15 478,171
Oct 13, 2023 29.30 29.90 27.95 28.40 28.40 796,770
Oct 12, 2023 28.20 29.70 27.45 29.10 29.10 1,963,050
Oct 11, 2023 29.00 30.90 27.22 27.60 27.60 2,443,352
Oct 10, 2023 27.95 29.70 27.95 28.85 28.85 1,400,044
Oct 9, 2023 28.00 28.85 27.67 27.95 27.95 1,330,104
Oct 6, 2023 29.40 30.00 27.10 27.90 27.90 1,276,222
Oct 5, 2023 27.65 29.30 28.75 28.80 28.80 1,144,739
Oct 4, 2023 28.05 29.95 27.00 28.15 28.15 1,458,173
Oct 3, 2023 29.20 30.00 27.85 28.00 28.00 1,946,055
Oct 2, 2023 30.35 32.05 29.60 29.75 29.75 891,001
Sep 29, 2023 31.00 31.50 30.00 30.40 30.40 901,896
Sep 28, 2023 30.20 31.60 30.00 30.15 30.15 519,846
Sep 27, 2023 30.95 32.45 29.90 30.10 30.10 983,217
Sep 26, 2023 31.20 32.50 29.90 30.35 30.35 921,853
Sep 25, 2023 31.25 32.75 30.10 30.55 30.55 852,516
Sep 22, 2023 31.60 32.75 30.60 31.40 31.40 1,194,580
Sep 21, 2023 29.80 32.35 29.80 32.30 32.30 1,320,805
Sep 20, 2023 30.50 31.33 29.25 31.05 31.05 1,291,384
Sep 19, 2023 29.10 31.50 28.63 30.05 30.05 1,857,085
Sep 18, 2023 29.85 31.05 28.95 29.60 29.60 1,069,184
Sep 15, 2023 29.00 31.25 29.00 29.65 29.65 1,696,347
Sep 14, 2023 30.60 31.85 29.70 30.40 30.40 1,066,151
Sep 13, 2023 30.95 31.85 29.79 30.30 30.30 476,791
Sep 12, 2023 31.45 31.85 30.00 30.35 30.35 535,374
Sep 11, 2023 31.65 31.80 30.77 30.80 30.80 554,265
Sep 8, 2023 29.80 31.50 29.10 30.90 30.90 759,709
Sep 7, 2023 30.70 31.85 29.60 30.10 30.10 814,223
Sep 6, 2023 31.10 31.80 30.15 30.20 30.20 1,122,096
Sep 5, 2023 31.75 33.65 31.05 31.20 31.20 341,321
Sep 4, 2023 31.15 32.05 31.00 31.15 31.15 913,038
Sep 1, 2023 32.05 32.30 30.70 31.15 31.15 531,387
Aug 31, 2023 32.90 33.65 31.40 31.95 31.95 576,653
Aug 30, 2023 32.70 33.47 32.54 32.85 32.85 656,462
Aug 29, 2023 32.65 33.10 31.25 32.75 32.75 1,155,740
Aug 25, 2023 32.60 33.80 32.57 33.30 33.30 775,626
Aug 24, 2023 33.05 33.90 32.37 33.30 33.30 1,232,952
Aug 23, 2023 31.40 33.52 31.13 33.30 33.30 1,756,143
Aug 22, 2023 32.00 32.37 31.35 32.35 32.35 613,268
Aug 21, 2023 31.60 32.80 31.00 31.50 31.50 557,543
Aug 18, 2023 32.20 33.08 31.00 31.45 31.45 1,299,338
Aug 17, 2023 32.45 33.70 31.05 32.15 32.15 1,471,672
Aug 16, 2023 32.75 33.70 31.55 32.05 32.05 920,138
Aug 15, 2023 31.80 32.80 30.60 32.25 32.25 1,228,522
Aug 14, 2023 31.70 32.05 30.66 31.85 31.85 695,608
Aug 11, 2023 31.05 31.76 30.05 31.30 31.30 1,399,432
Aug 10, 2023 31.40 32.05 30.10 31.15 31.15 595,427
Aug 9, 2023 30.85 31.15 30.40 31.00 31.00 910,422
Aug 8, 2023 30.50 30.85 30.00 30.60 30.60 1,070,990
Aug 7, 2023 30.95 32.05 29.60 31.00 31.00 866,012
Aug 4, 2023 30.20 31.30 29.90 31.00 31.00 927,955
Aug 3, 2023 30.45 30.95 29.82 30.05 30.05 936,363
Aug 2, 2023 31.00 32.60 29.85 30.40 30.40 1,641,838
Aug 1, 2023 30.65 32.83 30.65 30.80 30.80 1,629,383
Jul 31, 2023 31.80 33.25 31.05 31.50 31.50 1,921,491
Jul 28, 2023 32.00 32.45 31.15 31.40 31.40 2,202,442
Jul 27, 2023 32.50 33.03 31.75 31.85 31.85 2,532,821
Jul 26, 2023 33.10 33.71 31.95 32.25 32.25 3,086,737
Jul 25, 2023 32.70 33.00 31.65 31.85 31.85 1,193,451
Jul 24, 2023 33.85 33.95 32.50 32.85 32.85 896,190
Jul 21, 2023 32.20 33.10 31.55 32.75 32.75 1,296,746
Jul 20, 2023 34.00 34.00 31.55 31.95 31.95 1,275,553
Jul 19, 2023 32.65 34.06 32.50 32.60 32.60 2,836,572
Jul 18, 2023 31.35 32.20 29.75 32.05 32.05 4,043,906
Jul 17, 2023 29.65 31.30 29.35 31.20 31.20 1,947,936
Jul 14, 2023 30.85 31.35 30.05 30.35 30.35 1,387,795
Jul 13, 2023 30.30 31.25 29.70 30.75 30.75 1,442,186
Jul 12, 2023 29.00 30.80 29.00 30.35 30.35 2,581,640
Jul 11, 2023 29.55 30.60 29.10 29.60 29.60 1,433,071
Jul 10, 2023 31.70 31.70 29.45 29.50 29.50 544,479
Jul 7, 2023 31.35 31.85 29.35 30.30 30.30 1,287,786
Jul 6, 2023 31.00 31.70 29.75 30.05 30.05 1,583,666
Jul 5, 2023 31.50 31.80 30.75 30.90 30.90 943,367
Jul 4, 2023 29.25 31.70 29.25 31.40 31.40 1,529,526
Jul 3, 2023 29.20 30.88 29.20 30.70 30.70 1,950,393
Jun 30, 2023 30.30 30.45 29.25 29.40 29.40 2,554,452
Jun 29, 2023 28.75 30.97 28.75 30.40 30.40 2,883,581
Jun 28, 2023 27.50 28.85 26.91 28.40 28.40 2,482,577
Jun 27, 2023 28.50 28.75 26.80 27.45 27.45 1,880,883
Jun 26, 2023 27.95 29.15 26.90 27.25 27.25 4,390,710
Jun 23, 2023 28.70 30.05 27.70 27.90 27.90 3,524,286
Jun 22, 2023 28.65 29.25 28.25 28.80 28.80 3,454,583
Jun 21, 2023 29.50 30.90 28.90 29.05 29.05 2,099,707
Jun 20, 2023 30.05 32.15 29.25 29.55 29.55 1,345,382
Jun 19, 2023 30.05 30.55 29.65 29.80 29.80 1,548,806
Jun 16, 2023 30.55 32.15 29.80 30.25 30.25 2,454,152
Jun 15, 2023 30.90 31.23 30.40 30.50 30.50 994,415
Jun 14, 2023 30.70 31.45 29.91 31.00 31.00 1,442,667
Jun 13, 2023 30.50 31.30 29.95 30.80 30.80 1,048,570
Jun 12, 2023 30.80 32.00 29.80 30.05 30.05 1,053,175
Jun 9, 2023 30.20 30.81 29.69 29.75 29.75 1,982,491
Jun 8, 2023 30.25 31.13 29.95 30.20 30.20 1,402,467
Jun 7, 2023 30.55 31.05 30.10 30.10 30.10 1,410,363
Jun 6, 2023 30.80 31.20 30.20 30.65 30.65 2,100,012
Jun 5, 2023 31.00 31.55 29.65 30.85 30.85 2,179,599
Jun 2, 2023 30.60 31.75 29.50 30.50 30.50 2,377,961
Jun 1, 2023 31.65 32.10 29.98 30.45 30.45 2,511,741
May 31, 2023 31.70 32.70 31.05 31.60 31.60 3,175,713
May 30, 2023 32.25 32.90 31.10 32.00 32.00 1,256,913
May 26, 2023 32.75 33.15 32.20 32.30 32.30 1,518,730
May 25, 2023 33.05 33.85 32.55 32.65 32.65 2,845,245
May 24, 2023 33.70 34.40 33.05 33.05 33.05 2,455,871
May 23, 2023 35.25 35.25 33.55 33.70 33.70 3,510,508
May 22, 2023 33.50 34.35 33.15 33.65 33.65 1,640,232
May 19, 2023 34.50 35.85 33.68 33.75 33.75 2,368,911
May 18, 2023 35.00 36.20 34.00 34.15 34.15 1,576,351
May 17, 2023 34.70 36.10 34.00 35.15 35.15 2,122,128
May 16, 2023 38.00 39.35 33.99 34.80 34.80 6,939,844
May 15, 2023 36.95 38.05 36.15 37.15 37.15 1,633,747
May 12, 2023 36.90 38.45 35.70 36.50 36.50 1,283,402
May 11, 2023 36.50 37.10 35.84 36.55 36.55 1,562,543
May 10, 2023 36.15 38.10 36.15 37.10 37.10 2,372,602
May 9, 2023 34.75 36.73 33.65 36.35 36.35 1,852,682
May 5, 2023 34.95 35.65 34.55 35.60 35.60 1,468,335
May 4, 2023 35.00 35.70 34.75 34.85 34.85 1,686,839
May 3, 2023 35.05 35.80 34.75 35.15 35.15 989,271
May 2, 2023 33.15 35.96 33.15 34.95 34.95 3,109,568
Apr 28, 2023 33.40 35.15 32.00 34.80 34.80 2,926,730
Apr 27, 2023 33.55 35.85 32.25 33.40 33.40 3,280,323
Apr 26, 2023 34.00 35.50 32.85 33.05 33.05 1,680,902
Apr 25, 2023 33.10 33.85 32.85 33.40 33.40 1,597,083
Apr 24, 2023 33.80 36.10 33.45 33.45 33.45 693,243

Related Tickers

MAB.L Mitchells & Butlers plc
236.50
+0.21%
 
JDW.L J D Wetherspoon plc
735.50
-0.81%
 
CPG.L Compass Group PLC
2,238.00
+0.36%
 
SSPG.L SSP Group plc
204.40
-0.29%
 
DOM.L Domino's Pizza Group plc
326.40
-1.39%
 
LGRS.L Loungers plc
224.00
+1.36%
 
43Y.F Shepherd Neame Limited
8.00
0.00%
 
SHEP.AQ Shepherd Neame Limited
681.60
-1.58%
 
YNGN.L Young & Co.'s Brewery, P.L.C.
610.00
-1.93%
 
NGHT.L Nightcap Plc
4.1500
-2.35%