Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	51.000	51.400	50.300	50.300	50.300	350,634
2026-04-30	51.200	51.903	50.100	51.600	51.600	588,318
2026-04-29	50.000	51.800	50.000	51.500	51.500	909,432
2026-04-28	51.500	51.600	50.100	50.300	50.300	934,370
2026-04-27	51.000	52.400	50.500	51.400	51.400	1,028,780
2026-04-24	50.000	51.000	49.300	50.700	50.700	1,581,479
2026-04-23	52.500	53.100	50.200	50.200	50.200	1,982,626
2026-04-22	56.000	56.000	52.700	53.600	53.600	739,770
2026-04-21	56.000	56.000	53.800	53.800	53.800	888,478
2026-04-20	55.500	55.500	54.400	55.100	55.100	1,135,584
2026-04-17	53.600	55.684	53.500	55.500	55.500	1,841,109
2026-04-16	55.900	55.900	54.100	54.200	54.200	980,720
2026-04-15	59.100	59.100	55.200	55.200	55.200	860,964
2026-04-14	58.500	58.500	55.800	56.800	56.800	855,394
2026-04-13	55.500	57.300	55.500	56.000	56.000	507,118
2026-04-10	55.900	57.100	55.871	56.500	56.500	506,261
2026-04-09	55.500	56.600	55.500	55.900	55.900	1,748,825
2026-04-08	56.100	58.000	55.054	56.300	56.300	2,809,161
2026-04-07	56.200	56.200	53.300	53.600	53.600	1,941,948
2026-04-02	54.000	54.600	52.400	54.300	54.300	2,049,548
2026-04-01	54.600	54.600	52.829	54.000	54.000	1,399,284
2026-03-31	52.400	53.200	51.900	52.200	52.200	1,542,389
2026-03-30	52.000	52.200	50.920	51.600	51.600	2,883,290
2026-03-27	53.000	53.000	51.900	51.900	51.900	1,404,764
2026-03-26	54.800	55.200	53.000	53.000	53.000	2,048,499
2026-03-25	55.700	56.500	54.300	54.400	54.400	1,755,716
2026-03-24	53.200	54.000	52.158	53.300	53.300	1,307,768
2026-03-23	50.700	53.600	50.000	53.100	53.100	3,130,026
2026-03-20	52.500	53.400	51.389	52.300	52.300	3,583,413
2026-03-19	51.000	52.800	49.850	52.200	52.200	1,966,429
2026-03-18	52.700	53.800	51.600	51.600	51.600	1,505,434
2026-03-17	52.500	54.300	52.500	52.800	52.800	658,874
2026-03-16	52.500	54.901	52.500	54.500	54.500	899,610
2026-03-13	55.100	55.200	52.900	53.900	53.900	1,295,037
2026-03-12	53.900	56.000	53.900	55.100	55.100	697,592
2026-03-11	53.800	56.500	52.600	56.100	56.100	473,989
2026-03-10	54.100	58.600	54.100	56.400	56.400	2,434,786
2026-03-09	56.000	58.500	53.900	55.100	55.100	1,985,831
2026-03-06	55.800	59.400	55.800	57.600	57.600	1,096,967
2026-03-05	55.000	58.800	55.000	58.500	58.500	725,580
2026-03-04	55.100	57.700	55.000	57.700	57.700	1,262,344
2026-03-03	56.000	57.500	54.344	55.400	55.400	2,861,989
2026-03-02	59.400	59.800	57.089	57.800	57.800	1,702,890
2026-02-27	58.000	62.800	58.000	60.200	60.200	924,494
2026-02-26	59.000	60.700	59.000	60.200	60.200	1,244,539
2026-02-25	58.000	60.700	58.000	59.700	59.700	891,951
2026-02-24	61.800	61.800	58.978	59.100	59.100	1,258,656
2026-02-23	60.800	61.000	59.000	59.000	59.000	870,948
2026-02-20	62.100	62.400	59.400	60.600	60.600	1,039,080
2026-02-19	64.200	64.200	60.000	60.700	60.700	1,035,916
2026-02-18	64.900	64.900	61.280	61.300	61.300	2,262,444
2026-02-17	62.900	63.100	61.400	62.300	62.300	6,019,018
2026-02-16	65.500	65.500	62.500	62.600	62.600	744,981
2026-02-13	62.900	64.400	62.522	62.600	62.600	1,308,359
2026-02-12	65.600	65.600	62.100	63.000	63.000	621,287
2026-02-11	65.600	65.600	62.350	62.700	62.700	681,654
2026-02-10	61.500	63.100	60.900	63.100	63.100	1,648,883
2026-02-09	60.500	61.900	60.100	61.100	61.100	728,492
2026-02-06	58.000	62.900	58.000	60.600	60.600	1,464,364
2026-02-05	62.000	62.000	59.300	59.700	59.700	1,391,195

← NewerPage 3 of 22 · 1,266 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.