Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	63.000	63.000	60.259	60.400	60.400	1,662,922
2026-02-03	63.000	63.000	59.900	60.500	60.500	1,886,504
2026-02-02	58.300	61.200	58.300	60.400	60.400	1,987,436
2026-01-30	59.000	62.200	59.000	60.400	60.400	3,171,033
2026-01-29	62.400	62.400	58.507	60.500	60.500	4,650,483
2026-01-28	62.800	62.800	57.447	59.700	59.700	15,776,590
2026-01-27	65.000	69.100	65.000	68.900	68.900	4,151,802
2026-01-26	66.200	67.736	64.400	65.900	65.900	1,318,229
2026-01-23	66.500	68.900	64.900	65.300	65.300	1,240,278
2026-01-22	65.700	67.700	62.100	67.700	67.700	3,487,339
2026-01-21	62.000	64.900	62.000	64.100	64.100	2,098,427
2026-01-20	63.000	65.900	63.000	63.900	63.900	1,347,962
2026-01-19	64.900	66.000	63.700	65.400	65.400	1,855,983
2026-01-16	64.300	66.200	63.200	64.900	64.900	1,036,792
2026-01-15	66.700	66.700	64.000	64.300	64.300	960,233
2026-01-14	63.000	66.900	62.100	63.700	63.700	1,364,760
2026-01-13	66.000	66.200	63.900	65.000	65.000	1,719,727
2026-01-12	69.200	69.200	64.700	65.100	65.100	2,164,873
2026-01-09	67.000	68.984	66.600	67.000	67.000	2,359,348
2026-01-08	61.500	67.420	61.500	66.800	66.800	3,069,557
2026-01-07	64.000	64.900	62.800	64.100	64.100	923,580
2026-01-06	62.000	65.000	62.000	64.300	64.300	4,381,167
2026-01-05	61.700	63.125	59.600	63.000	63.000	6,935,413
2026-01-02	56.400	60.500	56.400	60.500	60.500	1,162,894
2025-12-31	60.000	60.000	56.500	59.100	59.100	891,554
2025-12-30	58.000	60.000	57.700	58.400	58.400	576,182
2025-12-29	58.400	59.900	58.300	58.900	58.900	808,398
2025-12-24	58.400	59.500	58.400	58.800	58.800	212,269
2025-12-23	58.500	59.500	58.500	59.000	59.000	561,138
2025-12-22	59.200	59.476	58.305	59.400	59.400	863,430
2025-12-19	56.000	59.400	56.000	58.700	58.700	671,168
2025-12-18	57.000	59.000	57.000	58.800	58.800	813,924
2025-12-17	59.400	59.400	55.800	57.700	57.700	1,752,306
2025-12-16	55.500	59.900	55.500	56.900	56.900	650,376
2025-12-15	59.000	59.000	57.200	57.500	57.500	716,581
2025-12-12	57.100	59.800	57.100	58.300	58.300	584,200
2025-12-11	56.100	58.900	56.100	58.900	58.900	737,392
2025-12-10	60.000	60.000	57.300	58.500	58.500	539,175
2025-12-09	62.600	62.600	57.580	58.100	58.100	2,256,542
2025-12-08	59.000	60.900	58.600	59.800	59.800	2,098,993
2025-12-05	59.800	62.700	59.800	59.800	59.800	823,654
2025-12-04	61.000	62.900	60.700	61.000	61.000	1,103,066
2025-12-03	60.000	62.800	59.900	62.200	62.200	2,649,793
2025-12-02	58.800	61.400	58.600	60.200	60.200	2,428,446
2025-12-01	60.600	60.800	58.600	59.100	59.100	2,449,758
2025-11-28	60.000	61.000	58.100	60.000	60.000	3,624,452
2025-11-27	57.800	59.800	57.432	59.700	59.700	2,150,153
2025-11-26	59.000	59.200	55.500	57.500	57.500	3,175,614
2025-11-25	52.300	60.900	50.500	59.000	59.000	12,150,570
2025-11-24	49.800	50.264	48.050	50.000	50.000	2,082,064
2025-11-21	48.800	49.350	46.950	48.700	48.700	2,060,778
2025-11-20	47.300	48.650	47.000	47.750	47.750	2,028,626
2025-11-19	46.000	47.800	45.735	47.800	47.800	1,863,981
2025-11-18	46.900	46.900	44.503	46.250	46.250	1,121,819
2025-11-17	48.900	48.900	46.085	46.200	46.200	1,207,906
2025-11-14	45.500	46.850	45.500	46.800	46.800	1,152,588
2025-11-13	48.000	48.000	45.900	46.800	46.800	614,391
2025-11-12	44.500	46.550	44.500	46.250	46.250	1,155,423
2025-11-11	44.000	45.850	44.000	45.200	45.200	1,384,518
2025-11-10	45.600	45.600	43.700	44.250	44.250	694,420

← NewerPage 4 of 22 · 1,261 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.