Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	39.000	40.450	39.000	39.350	39.350	705,342
2025-08-14	40.500	40.500	39.500	39.500	39.500	1,306,523
2025-08-13	40.050	41.200	40.050	40.500	40.500	1,739,584
2025-08-12	40.000	41.850	40.000	40.450	40.450	910,309
2025-08-11	41.100	41.200	40.300	40.300	40.300	953,822
2025-08-08	41.850	41.950	40.450	40.700	40.700	1,279,710
2025-08-07	41.950	41.978	41.050	41.350	41.350	755,199
2025-08-06	41.750	42.050	41.200	41.750	41.750	1,379,866
2025-08-05	43.850	43.900	41.600	42.000	42.000	1,281,826
2025-08-04	43.500	43.700	41.686	42.100	42.100	2,252,830
2025-08-01	44.000	44.000	41.350	41.800	41.800	856,649
2025-07-31	42.150	43.100	42.150	42.850	42.850	1,178,366
2025-07-30	42.950	44.700	41.750	42.750	42.750	1,281,319
2025-07-29	43.250	44.900	42.542	43.000	43.000	1,377,818
2025-07-28	43.300	44.400	43.250	43.250	43.250	1,284,358
2025-07-25	42.000	43.350	41.700	42.950	42.950	1,139,076
2025-07-24	41.500	43.500	41.500	42.100	42.100	1,984,984
2025-07-23	44.000	44.000	42.250	43.250	43.250	1,825,844
2025-07-22	43.000	44.050	41.550	42.950	42.950	3,072,294
2025-07-21	44.000	44.650	43.700	44.000	44.000	421,257
2025-07-18	43.950	45.000	42.900	43.900	43.900	920,642
2025-07-17	42.900	44.450	42.900	44.250	44.250	1,043,221
2025-07-16	44.550	45.000	43.700	43.700	43.700	577,627
2025-07-15	43.800	45.250	43.358	44.750	44.750	1,038,763
2025-07-14	43.000	44.750	42.000	43.800	43.800	2,105,096
2025-07-11	44.350	44.350	43.250	43.350	43.350	1,215,399
2025-07-10	42.800	44.040	42.050	43.900	43.900	1,538,736
2025-07-09	42.500	43.100	42.400	42.600	42.600	2,048,481
2025-07-08	43.500	43.500	41.616	42.500	42.500	1,338,835
2025-07-07	41.350	43.250	41.000	42.050	42.050	1,232,763
2025-07-04	41.350	43.035	41.350	42.000	42.000	2,125,898
2025-07-03	41.500	42.450	41.500	41.950	41.950	826,369
2025-07-02	42.300	42.950	41.400	41.600	41.600	1,441,279
2025-07-01	42.100	42.550	41.850	42.250	42.250	1,089,260
2025-06-30	42.450	42.450	41.000	41.750	41.750	763,448
2025-06-27	41.200	42.100	41.200	42.100	42.100	663,219
2025-06-26	41.700	42.100	41.000	41.000	41.000	1,123,208
2025-06-25	42.500	42.500	41.000	41.750	41.750	289,412
2025-06-24	41.050	42.250	41.050	41.650	41.650	636,683
2025-06-23	41.400	42.450	41.050	41.150	41.150	1,011,584
2025-06-20	39.850	41.950	39.850	41.350	41.350	1,160,757
2025-06-19	41.450	42.500	40.950	41.000	41.000	611,943
2025-06-18	41.350	42.500	40.858	41.200	41.200	405,789
2025-06-17	41.650	42.400	41.000	41.000	41.000	384,790
2025-06-16	40.250	41.550	40.150	41.250	41.250	591,843
2025-06-13	42.200	42.350	39.900	40.450	40.450	872,071
2025-06-12	41.500	42.200	40.890	41.650	41.650	937,726
2025-06-11	42.250	42.450	41.700	41.700	41.700	644,933
2025-06-10	41.500	42.450	41.000	42.000	42.000	1,238,146
2025-06-09	41.500	42.213	40.900	41.500	41.500	993,112
2025-06-06	42.050	42.450	41.000	41.350	41.350	323,329
2025-06-05	40.000	42.150	40.000	41.500	41.500	1,434,230
2025-06-04	40.700	41.150	40.000	40.750	40.750	789,442
2025-06-03	41.800	41.800	40.300	40.350	40.350	852,171
2025-06-02	41.000	42.400	41.000	41.350	41.350	649,496
2025-05-30	42.500	42.500	41.640	42.000	42.000	682,921
2025-05-29	42.050	42.400	41.100	42.150	42.150	1,047,903
2025-05-28	41.350	41.850	40.930	41.100	41.100	948,959
2025-05-27	41.000	41.450	40.700	41.450	41.450	675,188
2025-05-23	41.500	41.500	39.650	40.150	40.150	753,199

← NewerPage 6 of 22 · 1,262 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.