Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	40.750	42.000	40.100	40.800	40.800	452,374
2025-05-21	41.100	42.050	40.600	40.600	40.600	999,510
2025-05-20	40.500	41.500	40.500	41.250	41.250	848,229
2025-05-19	40.100	40.900	39.100	40.500	40.500	573,053
2025-05-16	40.500	41.650	39.750	40.100	40.100	542,089
2025-05-15	41.950	42.000	39.150	40.000	40.000	1,603,653
2025-05-14	44.700	44.700	41.550	41.750	41.750	1,435,220
2025-05-13	42.600	44.933	42.600	42.700	42.700	2,441,838
2025-05-12	41.300	42.200	41.050	41.250	41.250	1,866,421
2025-05-09	41.000	41.400	40.100	40.950	40.950	1,146,140
2025-05-08	40.050	41.000	39.908	41.000	41.000	2,045,351
2025-05-07	39.000	40.450	38.200	40.450	40.450	2,605,383
2025-05-06	36.700	39.500	36.700	38.900	38.900	3,618,013
2025-05-02	36.450	38.000	36.050	38.000	38.000	5,358,404
2025-05-01	36.000	36.650	35.528	36.450	36.450	5,699,922
2025-04-30	35.400	36.700	35.300	36.150	36.150	2,772,402
2025-04-29	37.100	37.100	35.900	36.000	36.000	1,060,028
2025-04-28	36.450	37.550	36.450	36.950	36.950	861,788
2025-04-25	37.950	38.150	36.500	36.850	36.850	1,371,068
2025-04-24	37.450	37.700	35.250	37.450	37.450	547,440
2025-04-23	37.500	37.500	35.683	36.650	36.650	1,194,602
2025-04-22	35.500	36.940	35.100	36.300	36.300	603,176
2025-04-17	37.000	37.450	35.850	36.600	36.600	563,053
2025-04-16	36.000	37.400	34.800	37.400	37.400	833,144
2025-04-15	34.650	36.000	34.100	35.200	35.200	1,128,183
2025-04-14	33.600	35.167	33.550	35.000	35.000	1,443,298
2025-04-11	33.150	35.200	32.948	33.450	33.450	1,391,679
2025-04-10	35.000	36.000	33.400	33.550	33.550	669,059
2025-04-09	33.950	34.150	32.600	33.750	33.750	1,203,676
2025-04-08	33.150	34.600	33.000	33.500	33.500	575,079
2025-04-07	32.500	34.111	31.100	34.050	34.050	1,181,471
2025-04-04	34.050	35.400	31.250	33.300	33.300	1,679,257
2025-04-03	34.000	34.950	32.335	34.600	34.600	1,206,526
2025-04-02	33.800	34.400	32.400	33.700	33.700	3,170,110
2025-04-01	34.200	34.450	33.654	34.100	34.100	1,190,664
2025-03-31	36.300	36.500	33.550	34.150	34.150	2,870,151
2025-03-28	36.400	36.800	36.300	36.300	36.300	499,897
2025-03-27	36.400	36.800	36.315	36.450	36.450	313,998
2025-03-26	37.100	37.450	36.600	36.600	36.600	512,140
2025-03-25	37.000	37.600	36.300	37.300	37.300	876,911
2025-03-24	37.750	39.100	36.600	37.000	37.000	859,557
2025-03-21	37.800	38.083	36.650	36.850	36.850	1,288,291
2025-03-20	37.500	38.950	37.000	37.900	37.900	591,539
2025-03-19	38.050	38.841	37.500	37.550	37.550	503,724
2025-03-18	38.500	39.650	38.000	38.400	38.400	989,432
2025-03-17	36.600	39.000	36.600	38.350	38.350	842,599
2025-03-14	38.000	38.000	36.650	37.600	37.600	571,617
2025-03-13	38.000	38.000	36.400	37.000	37.000	1,068,396
2025-03-12	38.700	38.700	36.300	37.300	37.300	951,568
2025-03-11	40.000	40.000	36.410	37.200	37.200	3,324,609
2025-03-10	40.000	40.000	38.050	38.250	38.250	890,383
2025-03-07	39.350	40.000	39.000	39.800	39.800	1,199,189
2025-03-06	38.600	39.900	37.750	39.850	39.850	1,895,182
2025-03-05	39.300	41.400	38.600	38.600	38.600	707,036
2025-03-04	42.050	42.950	39.300	39.300	39.300	1,782,063
2025-03-03	43.000	43.000	41.650	42.000	42.000	5,725,939
2025-02-28	44.000	44.000	41.400	42.200	42.200	1,007,535
2025-02-27	44.000	44.000	42.200	43.250	43.250	829,721
2025-02-26	43.000	45.000	43.000	44.000	44.000	703,556
2025-02-25	43.550	44.153	42.500	43.400	43.400	856,349

← NewerPage 7 of 22 · 1,267 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.