MARS.L - Marston's PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019127.20127.60124.30125.00125.001,469,710
Sep 13, 2019125.60128.00125.60128.00128.001,399,485
Sep 12, 2019126.60129.40126.10126.40126.402,627,496
Sep 11, 2019122.40127.90121.70127.00127.002,205,867
Sep 10, 2019123.20124.20120.87121.90121.906,711,758
Sep 09, 2019126.00126.70123.20123.20123.201,928,625
Sep 06, 2019126.20127.50124.50126.70126.701,883,854
Sep 05, 2019126.10127.12124.37126.10126.101,632,044
Sep 04, 2019125.10126.88124.18126.30126.302,117,589
Sep 03, 2019126.70126.70124.20125.60125.601,679,685
Sep 02, 2019127.40127.80124.86126.10126.101,724,762
Aug 30, 2019125.80127.50124.97127.10127.102,832,109
Aug 29, 2019127.90128.00125.55125.90125.902,722,994
Aug 28, 2019127.80128.60126.24128.00128.005,242,925
Aug 27, 2019127.80128.70126.57127.40127.404,422,956
Aug 23, 2019125.60128.20125.25127.50127.504,016,794
Aug 22, 2019121.60126.11120.96126.10126.105,280,942
Aug 21, 2019117.10124.70117.10122.60122.608,763,384
Aug 20, 2019115.10119.00114.86118.40118.406,751,159
Aug 19, 2019104.30116.44103.10115.00115.003,340,418
Aug 16, 2019107.10107.10104.80105.40105.401,013,488
Aug 15, 2019108.80108.80104.00104.20104.201,492,758
Aug 14, 2019106.90108.20105.70105.70105.702,203,098
Aug 13, 2019105.60107.60104.75107.00107.001,783,607
Aug 12, 2019108.20108.20105.10105.10105.101,104,061
Aug 09, 2019106.80107.80105.90107.40107.401,276,757
Aug 08, 2019106.40107.70105.90107.70107.70891,455
Aug 07, 2019106.50107.90105.00106.00106.001,337,501
Aug 06, 2019106.20108.21106.20106.80106.801,419,402
Aug 05, 2019107.60107.60106.40106.90106.901,142,772
Aug 02, 2019108.70109.10106.70107.40107.401,968,794
Aug 01, 2019107.90108.64106.40108.50108.501,796,395
Jul 31, 2019108.40112.50106.90106.90106.902,478,358
Jul 30, 2019107.20109.00106.99108.60108.602,598,468
Jul 29, 2019109.40109.40106.18108.00108.002,257,920
Jul 26, 2019108.30108.30104.20106.70106.702,640,120
Jul 25, 2019107.60107.60103.30105.10105.104,786,550
Jul 24, 2019118.40120.50106.50107.20107.207,420,854
Jul 23, 2019123.70123.70120.70121.80121.802,123,982
Jul 22, 2019125.70125.70121.90123.10123.102,790,744
Jul 19, 2019123.00125.70122.40124.70124.703,687,443
Jul 18, 2019120.50125.10120.00121.60121.605,351,175
Jul 17, 2019121.00122.10120.00120.00120.002,568,262
Jul 16, 2019120.50121.60119.90121.00121.001,790,151
Jul 15, 2019118.10120.40118.00120.40120.401,856,404
Jul 12, 2019118.50120.70118.10119.00119.002,509,791
Jul 11, 2019120.00120.00116.80118.00118.002,052,278
Jul 10, 2019115.50118.70115.50118.30118.302,349,218
Jul 09, 2019117.00118.70116.50118.20118.202,836,099
Jul 08, 2019117.00117.70115.70117.30117.301,067,515
Jul 05, 2019116.50117.50116.30116.30116.301,160,906
Jul 04, 2019118.40118.60116.80116.90116.901,911,444
Jul 03, 2019117.00118.60117.00118.00118.002,314,049
Jul 02, 2019116.90116.90115.70116.60116.601,793,822
Jul 01, 2019116.50116.90115.70116.00116.001,198,727
Jun 28, 2019118.50118.70115.80116.70116.701,804,241
Jun 27, 2019115.30117.30114.10116.70116.702,246,546
Jun 26, 2019115.00116.00114.30114.80114.802,536,782
Jun 25, 2019114.60115.10113.60115.00115.001,933,579
Jun 24, 2019114.90115.00113.20114.70114.701,900,816
Jun 21, 2019112.30114.10111.20113.80113.8014,994,504
Jun 20, 2019112.30114.80112.30112.60112.601,453,518
Jun 19, 2019114.70115.00113.80114.60114.601,501,553
Jun 18, 2019114.40115.70113.70114.30114.301,695,016
Jun 17, 2019112.70115.30112.70114.20114.202,130,749
Jun 14, 2019112.70112.80111.50112.70112.701,321,063
Jun 13, 2019113.90113.90111.60112.70112.701,982,005
Jun 12, 2019115.60115.60113.10113.90113.902,953,351
Jun 11, 2019115.70115.90114.50115.50115.502,386,720
Jun 10, 2019114.70116.20114.30115.40115.402,813,076
Jun 07, 2019114.50114.70113.20114.70114.702,431,090
Jun 06, 2019110.10114.00110.10113.20113.203,975,978
Jun 05, 2019109.00110.90109.00109.90109.905,162,621
Jun 04, 2019108.00109.10106.20108.50108.504,025,990
Jun 03, 2019106.10106.90105.50106.20106.201,276,582
May 31, 2019107.70108.10106.70107.10107.101,662,140
May 30, 2019104.60107.70104.60107.60107.601,089,762
May 29, 2019107.60107.60104.90106.70106.701,920,153
May 28, 2019103.90106.70103.90106.60106.601,223,158
May 24, 2019105.20107.30105.20106.70106.701,154,819
May 23, 2019105.90107.90104.40105.90105.902,232,221
May 23, 20192.7 Dividend
May 22, 2019110.80110.80107.80108.40105.701,744,280
May 21, 2019110.10110.40109.60109.60106.871,376,111
May 20, 2019108.60109.40108.00109.20106.481,279,648
May 17, 2019105.10109.30105.10109.00106.291,717,375
May 16, 2019106.50107.40105.60106.80104.142,089,592
May 15, 2019101.30108.7099.30105.20102.584,757,037
May 14, 201999.90102.0099.65101.2098.68955,797
May 13, 201999.5099.8598.7599.6097.12783,749
May 10, 2019100.50100.5099.4099.8597.36656,965
May 09, 2019102.50102.5099.5099.5597.071,239,817
May 08, 201999.30100.4099.00100.2097.70802,432
May 07, 2019100.50100.8099.6599.6597.171,155,154
May 03, 2019101.10102.00100.50100.9098.391,051,950
May 02, 2019105.20105.2099.70101.3098.78775,153
May 01, 201999.60102.0097.70100.6098.091,250,838
Apr 30, 2019105.60105.60100.50101.5098.971,711,154
Apr 29, 2019103.00104.20103.00103.30100.73882,823
Apr 26, 2019103.40103.60102.80103.60101.021,208,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...