Marston’s PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	58.000	59.200	57.624	58.900	58.900	1,802,225
2026-10-19	58.000	58.400	57.000	58.400	58.400	2,197,787
2026-10-16	57.500	58.000	56.600	57.700	57.700	1,336,509
2026-10-15	54.500	57.700	54.500	57.700	57.700	2,948,991
2026-10-14	51.200	56.110	51.200	54.600	54.600	4,188,547
2026-10-13	51.100	56.200	49.521	53.000	53.000	17,043,203
2026-10-12	46.000	47.700	44.800	46.200	46.200	1,281,720
2026-10-09	45.850	46.925	45.000	45.650	45.650	1,046,299
2026-10-08	45.300	46.200	45.182	45.650	45.650	666,118
2026-10-07	45.750	46.400	45.497	45.900	45.900	472,544
2026-10-06	46.000	46.900	45.600	45.850	45.850	687,413
2026-10-05	46.800	46.900	46.150	46.150	46.150	672,315
2026-10-02	44.400	46.650	44.400	46.600	46.600	1,625,734
2026-10-01	46.000	48.000	44.750	45.500	45.500	680,657
2026-09-30	45.400	47.036	45.400	46.000	46.000	654,391
2026-09-29	46.000	46.750	45.200	45.850	45.850	574,680
2026-09-28	45.700	46.400	45.400	45.550	45.550	802,297
2026-09-25	45.050	47.300	45.050	46.050	46.050	944,280
2026-09-24	46.350	47.150	45.050	45.800	45.800	679,394
2026-09-23	46.000	47.430	45.243	46.150	46.150	1,136,709
2026-09-22	46.000	46.800	46.000	46.750	46.750	716,834
2026-09-21	47.350	47.350	45.450	45.900	45.900	1,020,208
2026-09-18	46.800	48.950	45.000	45.700	45.700	1,809,181
2026-09-17	46.000	48.200	45.800	46.600	46.600	1,359,307
2026-09-16	45.500	46.300	44.914	46.050	46.050	1,765,117
2026-09-15	46.800	48.850	45.200	45.550	45.550	1,370,161
2026-09-14	47.000	48.800	46.550	46.600	46.600	794,280
2026-09-11	48.550	49.000	47.000	47.550	47.550	1,363,153
2026-09-10	48.200	49.500	46.888	47.400	47.400	901,984
2026-09-09	47.100	48.485	47.100	47.950	47.950	1,261,541
2026-09-08	49.250	51.000	47.900	48.200	48.200	1,003,168
2026-09-07	49.900	50.700	47.100	48.850	48.850	1,171,854
2026-09-04	51.000	51.000	49.845	50.200	50.200	1,025,689
2026-09-03	49.800	50.300	49.090	50.200	50.200	1,517,919
2026-09-02	50.100	50.200	48.624	50.100	50.100	2,864,069
2026-09-01	51.200	51.800	50.300	50.600	50.600	1,526,181
2026-08-28	52.000	52.800	51.600	52.400	52.400	1,081,788
2026-08-27	53.700	53.700	51.200	51.900	51.900	2,587,356
2026-08-26	51.800	52.800	51.400	51.400	51.400	782,241
2026-08-25	52.000	52.926	51.100	51.600	51.600	1,308,195
2026-08-24	51.100	52.500	51.100	51.700	51.700	809,361
2026-08-21	51.500	53.900	51.500	52.000	52.000	1,208,478
2026-08-20	51.100	52.600	51.100	51.700	51.700	805,430
2026-08-19	52.000	53.800	51.500	52.000	52.000	576,594
2026-08-18	54.000	54.000	51.600	52.100	52.100	623,785
2026-08-17	52.000	53.900	51.600	52.200	52.200	711,132
2026-08-14	52.000	54.000	51.200	52.700	52.700	665,572
2026-08-13	52.000	53.300	51.200	52.300	52.300	1,315,170
2026-08-12	51.900	52.350	51.100	52.300	52.300	846,746
2026-08-11	50.200	52.900	50.200	51.700	51.700	918,609
2026-08-10	52.100	52.700	50.300	52.200	52.200	792,287
2026-08-07	50.200	53.000	50.200	52.200	52.200	820,436
2026-08-06	51.600	53.000	51.100	52.000	52.000	845,967
2026-08-05	50.200	52.300	50.200	52.000	52.000	548,220
2026-08-04	51.600	52.000	50.500	50.900	50.900	757,777
2026-08-03	50.200	53.200	50.200	51.400	51.400	694,782
2026-07-31	54.000	54.000	51.000	51.000	51.000	1,133,033
2026-07-30	54.000	54.000	50.800	52.000	52.000	775,298
2026-07-29	54.000	54.000	51.762	52.600	52.600	623,661
2026-07-28	54.000	54.000	50.700	52.200	52.200	1,095,955

Page 1 of 22 · 1,265 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.