Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	46.600	46.600	43.940	44.150	44.150	583,875
2025-11-06	47.050	47.050	44.100	44.500	44.500	319,974
2025-11-05	44.050	45.700	44.050	45.550	45.550	1,370,971
2025-11-04	45.500	46.850	44.750	44.800	44.800	1,499,868
2025-11-03	44.050	46.750	44.050	46.400	46.400	958,917
2025-10-31	45.900	46.800	45.650	45.850	45.850	1,757,834
2025-10-30	46.500	47.000	45.067	46.100	46.100	1,198,070
2025-10-29	47.000	48.150	46.400	46.400	46.400	1,515,503
2025-10-28	46.000	48.150	46.000	48.000	48.000	1,114,409
2025-10-27	46.000	48.250	46.000	47.500	47.500	2,494,113
2025-10-24	46.000	48.200	46.000	48.200	48.200	2,964,683
2025-10-23	45.700	47.800	44.950	46.900	46.900	3,300,860
2025-10-22	43.000	45.700	43.000	45.100	45.100	3,922,836
2025-10-21	41.800	43.950	41.800	43.550	43.550	1,788,051
2025-10-20	44.000	44.000	42.461	42.850	42.850	1,368,755
2025-10-17	41.800	43.900	41.800	42.950	42.950	1,774,591
2025-10-16	43.800	43.900	42.450	43.300	43.300	975,157
2025-10-15	42.000	43.150	41.658	43.150	43.150	1,109,691
2025-10-14	40.850	42.500	40.850	42.000	42.000	1,033,108
2025-10-13	42.300	42.550	41.500	42.200	42.200	1,040,511
2025-10-10	44.000	44.000	41.395	41.500	41.500	1,929,446
2025-10-09	42.500	44.450	41.695	43.200	43.200	4,507,875
2025-10-08	40.550	43.100	40.283	42.100	42.100	8,149,201
2025-10-07	38.600	39.250	38.200	38.750	38.750	754,288
2025-10-06	40.500	40.500	38.330	38.750	38.750	1,073,377
2025-10-03	39.500	40.000	38.900	39.100	39.100	513,270
2025-10-02	39.400	39.800	38.900	39.550	39.550	495,604
2025-10-01	40.350	40.350	38.950	39.250	39.250	692,309
2025-09-30	40.350	40.350	39.250	39.250	39.250	523,710
2025-09-29	39.750	40.350	39.400	39.800	39.800	1,137,936
2025-09-26	38.450	39.850	37.450	39.200	39.200	1,552,400
2025-09-25	38.500	39.650	38.215	38.500	38.500	1,292,089
2025-09-24	39.200	39.450	38.485	38.750	38.750	1,184,193
2025-09-23	38.500	39.547	37.500	39.200	39.200	1,748,723
2025-09-22	39.000	39.000	37.200	38.000	38.000	501,992
2025-09-19	37.750	39.050	37.050	37.600	37.600	1,269,145
2025-09-18	39.000	39.000	37.850	38.250	38.250	1,431,326
2025-09-17	38.150	39.900	38.150	38.750	38.750	1,182,422
2025-09-16	38.500	39.000	38.136	38.400	38.400	796,699
2025-09-15	37.200	39.220	37.200	39.150	39.150	1,784,236
2025-09-12	38.000	38.500	37.050	37.850	37.850	1,081,984
2025-09-11	36.200	37.950	36.000	37.800	37.800	2,470,422
2025-09-10	36.100	36.850	35.884	36.150	36.150	1,610,327
2025-09-09	37.100	37.350	36.050	36.100	36.100	821,483
2025-09-08	37.950	38.000	36.800	37.100	37.100	625,144
2025-09-05	37.100	37.850	36.826	37.300	37.300	338,357
2025-09-04	37.250	37.550	36.900	37.500	37.500	511,807
2025-09-03	36.950	37.500	36.650	37.150	37.150	622,460
2025-09-02	38.050	38.950	36.700	36.700	36.700	1,210,152
2025-09-01	39.000	39.000	37.850	37.850	37.850	716,913
2025-08-29	37.900	38.900	37.181	38.500	38.500	3,866,409
2025-08-28	38.000	39.300	37.850	37.850	37.850	1,034,335
2025-08-27	38.900	39.400	38.250	38.800	38.800	712,812
2025-08-26	40.000	40.000	38.100	38.750	38.750	1,202,222
2025-08-22	38.050	39.600	38.050	39.450	39.450	803,452
2025-08-21	39.000	39.450	38.603	38.900	38.900	557,968
2025-08-20	39.050	39.650	38.400	39.100	39.100	1,444,477
2025-08-19	39.050	39.950	39.000	39.550	39.550	701,152
2025-08-18	39.350	40.050	38.650	39.200	39.200	892,648
2025-08-15	39.000	40.450	39.000	39.350	39.350	705,342

← NewerPage 5 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.