Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	54.000	54.000	50.700	52.200	52.200	1,095,955
2026-07-27	50.900	52.400	48.930	51.900	51.900	1,534,726
2026-07-24	49.600	51.800	49.500	50.700	50.700	1,675,542
2026-07-23	52.900	52.900	49.093	49.600	49.600	2,472,213
2026-07-22	51.600	53.800	49.699	53.000	53.000	2,544,907
2026-07-21	55.500	56.747	52.100	52.900	52.900	5,253,071
2026-07-20	55.300	56.100	54.800	55.200	55.200	817,192
2026-07-17	55.300	56.500	54.880	55.600	55.600	735,673
2026-07-16	55.900	56.900	53.180	55.800	55.800	1,287,557
2026-07-15	56.000	56.800	55.200	55.900	55.900	698,420
2026-07-14	55.000	56.300	55.000	55.500	55.500	623,597
2026-07-13	54.200	56.300	54.100	56.100	56.100	1,414,143
2026-07-10	53.300	54.900	53.300	54.100	54.100	1,818,244
2026-07-09	54.000	55.800	53.200	53.900	53.900	839,961
2026-07-08	55.400	55.400	52.900	54.000	54.000	1,454,371
2026-07-07	54.100	55.400	53.900	55.000	55.000	1,252,826
2026-07-06	53.500	55.000	53.000	53.300	53.300	1,950,284
2026-07-03	53.000	53.800	51.786	53.000	53.000	3,960,471
2026-07-02	52.000	52.700	51.100	52.200	52.200	1,115,539
2026-07-01	50.000	51.800	50.000	51.700	51.700	1,183,490
2026-06-30	49.750	51.600	49.600	50.900	50.900	951,865
2026-06-29	51.000	52.000	49.100	50.200	50.200	9,103,196
2026-06-26	50.000	51.100	49.200	50.100	50.100	1,417,286
2026-06-25	49.200	52.300	49.200	50.900	50.900	1,733,832
2026-06-24	48.900	51.200	48.400	51.200	51.200	1,926,064
2026-06-23	50.400	50.400	47.850	49.000	49.000	477,237
2026-06-22	48.100	48.900	47.128	48.500	48.500	1,314,328
2026-06-19	51.500	51.500	48.100	48.100	48.100	1,080,361
2026-06-18	48.000	49.350	47.800	49.200	49.200	1,158,381
2026-06-17	51.000	51.000	47.600	48.500	48.500	1,139,217
2026-06-16	51.300	51.600	48.280	49.050	49.050	1,393,419
2026-06-15	48.500	51.500	47.500	49.350	49.350	14,564,600
2026-06-12	44.650	49.400	44.650	48.650	48.650	3,752,736
2026-06-11	45.400	47.400	45.400	46.800	46.800	2,018,968
2026-06-10	47.400	47.450	44.850	46.350	46.350	1,305,893
2026-06-09	45.000	46.250	44.150	45.250	45.250	1,293,310
2026-06-08	47.950	47.950	44.650	45.100	45.100	1,352,423
2026-06-05	47.800	47.800	45.500	45.850	45.850	599,757
2026-06-04	45.250	47.500	45.250	45.800	45.800	907,166
2026-06-03	46.500	46.700	45.300	45.550	45.550	889,022
2026-06-02	47.000	48.200	46.150	46.700	46.700	908,646
2026-06-01	50.000	50.000	46.350	46.700	46.700	2,521,705
2026-05-29	45.850	49.100	45.850	48.000	48.000	1,079,608
2026-05-28	46.350	48.700	46.350	47.850	47.850	1,209,556
2026-05-27	48.250	48.850	47.750	48.650	48.650	1,459,585
2026-05-26	47.200	48.400	47.200	48.050	48.050	1,694,324
2026-05-22	48.200	48.500	47.200	47.200	47.200	1,419,016
2026-05-21	47.500	48.400	46.750	48.050	48.050	1,288,286
2026-05-20	46.800	48.100	46.000	47.700	47.700	1,491,619
2026-05-19	46.100	48.450	46.100	46.800	46.800	2,272,380
2026-05-18	47.150	47.609	45.250	47.200	47.200	2,039,797
2026-05-15	46.000	47.250	44.050	45.350	45.350	1,806,805
2026-05-14	46.650	46.650	44.950	45.250	45.250	2,480,919
2026-05-13	48.550	48.550	45.100	45.950	45.950	3,253,535
2026-05-12	50.000	50.383	45.400	47.000	47.000	4,765,052
2026-05-11	53.000	53.000	50.500	50.800	50.800	1,370,711
2026-05-08	51.000	52.400	50.000	51.600	51.600	1,241,953
2026-05-07	51.400	52.100	50.800	51.100	51.100	766,585
2026-05-06	51.300	51.900	49.150	50.900	50.900	1,202,856
2026-05-05	51.000	51.400	48.850	49.250	49.250	1,236,793

← NewerPage 2 of 5 · 254 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.