Marston's PLC (LON:MARS)
London
· Delayed Price · Currency is GBP · Price in GBX 58.50
+0.80 (1.39%)
At close: Mar 5, 2026
Marston's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.00 | 58.80 | 55.00 | 58.50 | 58.50 | 1.39% | 725,580 |
| Mar 4, 2026 | 55.10 | 57.70 | 55.00 | 57.70 | 57.70 | 4.15% | 1,262,341 |
| Mar 3, 2026 | 56.00 | 57.50 | 54.34 | 55.40 | 55.40 | -4.15% | 2,855,708 |
| Mar 2, 2026 | 59.40 | 59.80 | 57.09 | 57.80 | 57.80 | -3.99% | 1,702,890 |
| Feb 27, 2026 | 58.00 | 62.80 | 58.00 | 60.20 | 60.20 | - | 922,887 |
| Feb 26, 2026 | 59.00 | 60.70 | 59.00 | 60.20 | 60.20 | 0.84% | 1,244,539 |
| Feb 25, 2026 | 58.00 | 60.70 | 58.00 | 59.70 | 59.70 | 1.02% | 891,951 |
| Feb 24, 2026 | 61.80 | 61.80 | 59.00 | 59.10 | 59.10 | 0.17% | 1,258,656 |
| Feb 23, 2026 | 60.80 | 61.00 | 59.00 | 59.00 | 59.00 | -2.64% | 870,949 |
| Feb 20, 2026 | 62.10 | 62.40 | 59.40 | 60.60 | 60.60 | -0.16% | 1,039,080 |
| Feb 19, 2026 | 64.20 | 64.20 | 60.00 | 60.70 | 60.70 | -0.98% | 1,035,917 |
| Feb 18, 2026 | 64.90 | 64.90 | 61.28 | 61.30 | 61.30 | -1.61% | 2,250,120 |
| Feb 17, 2026 | 62.90 | 63.10 | 61.40 | 62.30 | 62.30 | -0.48% | 6,019,018 |
| Feb 16, 2026 | 65.50 | 65.50 | 62.50 | 62.60 | 62.60 | - | 744,981 |
| Feb 13, 2026 | 62.90 | 64.40 | 62.52 | 62.60 | 62.60 | -0.63% | 1,308,359 |
| Feb 12, 2026 | 65.60 | 65.60 | 62.40 | 63.00 | 63.00 | 0.48% | 621,262 |
| Feb 11, 2026 | 65.60 | 65.60 | 62.35 | 62.70 | 62.70 | -0.63% | 681,654 |
| Feb 10, 2026 | 61.50 | 63.10 | 60.90 | 63.10 | 63.10 | 3.27% | 1,648,883 |
| Feb 9, 2026 | 60.50 | 61.90 | 60.10 | 61.10 | 61.10 | 0.83% | 728,492 |
| Feb 6, 2026 | 58.00 | 62.90 | 58.00 | 60.60 | 60.60 | 1.51% | 1,464,364 |
| Feb 5, 2026 | 62.00 | 62.00 | 59.30 | 59.70 | 59.70 | -1.16% | 1,391,195 |
| Feb 4, 2026 | 63.00 | 63.00 | 60.26 | 60.40 | 60.40 | -0.17% | 1,662,922 |
| Feb 3, 2026 | 63.00 | 63.00 | 59.90 | 60.50 | 60.50 | 0.17% | 1,886,504 |
| Feb 2, 2026 | 58.30 | 61.20 | 58.30 | 60.40 | 60.40 | - | 1,987,436 |
| Jan 30, 2026 | 59.00 | 62.20 | 59.00 | 60.40 | 60.40 | -0.17% | 3,171,037 |
| Jan 29, 2026 | 62.40 | 62.40 | 58.51 | 60.50 | 60.50 | 1.34% | 4,633,855 |
| Jan 28, 2026 | 62.80 | 62.80 | 57.45 | 59.70 | 59.70 | -13.35% | 15,766,580 |
| Jan 27, 2026 | 65.00 | 69.10 | 65.00 | 68.90 | 68.90 | 4.55% | 4,151,802 |
| Jan 26, 2026 | 66.20 | 67.74 | 64.40 | 65.90 | 65.90 | 0.92% | 1,308,229 |
| Jan 23, 2026 | 66.50 | 68.90 | 64.90 | 65.30 | 65.30 | -3.55% | 1,240,278 |
| Jan 22, 2026 | 65.70 | 67.70 | 62.10 | 67.70 | 67.70 | 5.62% | 3,487,339 |
| Jan 21, 2026 | 62.00 | 64.90 | 62.00 | 64.10 | 64.10 | 0.31% | 2,098,419 |
| Jan 20, 2026 | 63.00 | 64.60 | 63.00 | 63.90 | 63.90 | -2.29% | 1,347,902 |
| Jan 19, 2026 | 64.90 | 66.00 | 63.70 | 65.40 | 65.40 | 0.77% | 1,855,983 |
| Jan 16, 2026 | 64.30 | 65.00 | 63.70 | 64.90 | 64.90 | 0.93% | 1,036,786 |
| Jan 15, 2026 | 66.70 | 66.70 | 64.10 | 64.30 | 64.30 | 0.94% | 935,234 |
| Jan 14, 2026 | 63.00 | 64.80 | 63.00 | 63.70 | 63.70 | -2.00% | 1,364,755 |
| Jan 13, 2026 | 66.00 | 66.10 | 64.80 | 65.00 | 65.00 | -0.15% | 1,719,715 |
| Jan 12, 2026 | 69.20 | 69.20 | 64.70 | 65.10 | 65.10 | -2.84% | 2,164,873 |
| Jan 9, 2026 | 67.00 | 68.98 | 66.60 | 67.00 | 67.00 | 0.30% | 2,359,348 |
| Jan 8, 2026 | 61.50 | 67.20 | 61.50 | 66.80 | 66.80 | 4.21% | 3,069,524 |
| Jan 7, 2026 | 64.00 | 64.90 | 62.80 | 64.10 | 64.10 | -0.31% | 923,580 |
| Jan 6, 2026 | 62.00 | 64.90 | 62.00 | 64.30 | 64.30 | 2.06% | 4,381,122 |
| Jan 5, 2026 | 61.70 | 63.10 | 60.10 | 63.00 | 63.00 | 4.13% | 6,935,414 |
| Jan 2, 2026 | 56.40 | 60.50 | 56.40 | 60.50 | 60.50 | 2.37% | 1,162,894 |
| Dec 31, 2025 | 60.00 | 60.00 | 58.10 | 59.10 | 59.10 | 1.20% | 891,553 |
| Dec 30, 2025 | 58.00 | 60.00 | 57.70 | 58.40 | 58.40 | -0.85% | 576,182 |
| Dec 29, 2025 | 58.40 | 59.90 | 58.30 | 58.90 | 58.90 | 0.17% | 808,398 |
| Dec 24, 2025 | 58.40 | 59.30 | 58.40 | 58.80 | 58.80 | -0.34% | 212,268 |
| Dec 23, 2025 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | -0.67% | 561,138 |
| Dec 22, 2025 | 59.20 | 59.48 | 58.31 | 59.40 | 59.40 | 1.19% | 863,430 |
| Dec 19, 2025 | 56.00 | 59.10 | 56.00 | 58.70 | 58.70 | -0.17% | 671,169 |
| Dec 18, 2025 | 57.00 | 59.00 | 57.00 | 58.80 | 58.80 | 1.91% | 813,924 |
| Dec 17, 2025 | 59.40 | 59.40 | 55.80 | 57.70 | 57.70 | 1.41% | 1,752,306 |
| Dec 16, 2025 | 55.50 | 59.90 | 55.50 | 56.90 | 56.90 | -1.04% | 650,376 |
| Dec 15, 2025 | 59.00 | 59.00 | 57.20 | 57.50 | 57.50 | -1.37% | 716,581 |
| Dec 12, 2025 | 57.10 | 59.70 | 57.10 | 58.30 | 58.30 | -1.02% | 584,203 |
| Dec 11, 2025 | 56.10 | 58.90 | 56.10 | 58.90 | 58.90 | 0.68% | 737,392 |
| Dec 10, 2025 | 60.00 | 60.00 | 57.30 | 58.50 | 58.50 | 0.69% | 539,175 |
| Dec 9, 2025 | 62.60 | 62.60 | 57.58 | 58.10 | 58.10 | -2.84% | 2,256,542 |
| Dec 8, 2025 | 59.00 | 60.90 | 58.60 | 59.80 | 59.80 | - | 2,098,993 |
| Dec 5, 2025 | 59.80 | 62.70 | 59.80 | 59.80 | 59.80 | -1.97% | 823,654 |
| Dec 4, 2025 | 61.00 | 62.90 | 60.70 | 61.00 | 61.00 | -1.93% | 1,103,066 |
| Dec 3, 2025 | 60.00 | 62.80 | 59.90 | 62.20 | 62.20 | 3.32% | 2,649,793 |
| Dec 2, 2025 | 58.80 | 61.40 | 58.60 | 60.20 | 60.20 | 1.86% | 2,428,446 |
| Dec 1, 2025 | 60.60 | 60.80 | 58.60 | 59.10 | 59.10 | -1.50% | 2,449,758 |
| Nov 28, 2025 | 60.00 | 61.00 | 58.10 | 60.00 | 60.00 | 0.50% | 3,624,452 |
| Nov 27, 2025 | 57.80 | 59.80 | 57.43 | 59.70 | 59.70 | 3.83% | 2,150,153 |
| Nov 26, 2025 | 59.00 | 59.20 | 55.50 | 57.50 | 57.50 | -2.54% | 3,150,614 |
| Nov 25, 2025 | 52.30 | 60.70 | 50.50 | 59.00 | 59.00 | 18.00% | 12,150,585 |
| Nov 24, 2025 | 49.80 | 50.20 | 48.90 | 50.00 | 50.00 | 2.67% | 2,079,679 |
| Nov 21, 2025 | 48.80 | 49.35 | 47.45 | 48.70 | 48.70 | 1.99% | 2,030,777 |
| Nov 20, 2025 | 47.30 | 48.65 | 47.00 | 47.75 | 47.75 | -0.10% | 2,028,626 |
| Nov 19, 2025 | 46.00 | 47.80 | 45.74 | 47.80 | 47.80 | 3.35% | 1,863,981 |
| Nov 18, 2025 | 46.90 | 46.90 | 44.50 | 46.25 | 46.25 | 0.11% | 1,121,819 |
| Nov 17, 2025 | 48.90 | 48.90 | 46.09 | 46.20 | 46.20 | -1.28% | 1,207,906 |
| Nov 14, 2025 | 45.50 | 46.85 | 45.50 | 46.80 | 46.80 | - | 1,152,588 |
| Nov 13, 2025 | 48.00 | 48.00 | 45.90 | 46.80 | 46.80 | 1.19% | 614,391 |
| Nov 12, 2025 | 44.50 | 46.55 | 44.50 | 46.25 | 46.25 | 2.32% | 1,155,423 |
| Nov 11, 2025 | 44.00 | 45.85 | 44.00 | 45.20 | 45.20 | 2.15% | 1,384,518 |
| Nov 10, 2025 | 45.60 | 45.60 | 43.70 | 44.25 | 44.25 | 0.23% | 694,420 |
| Nov 7, 2025 | 46.60 | 46.60 | 43.94 | 44.15 | 44.15 | -0.79% | 583,875 |
| Nov 6, 2025 | 47.05 | 47.05 | 44.10 | 44.50 | 44.50 | -2.31% | 319,974 |
| Nov 5, 2025 | 44.05 | 45.70 | 44.05 | 45.55 | 45.55 | 1.67% | 1,370,971 |
| Nov 4, 2025 | 45.50 | 46.85 | 44.75 | 44.80 | 44.80 | -3.45% | 1,499,868 |
| Nov 3, 2025 | 44.05 | 46.75 | 44.05 | 46.40 | 46.40 | 1.20% | 958,917 |
| Oct 31, 2025 | 45.90 | 46.80 | 45.65 | 45.85 | 45.85 | -0.54% | 1,757,834 |
| Oct 30, 2025 | 46.50 | 47.00 | 45.07 | 46.10 | 46.10 | -0.65% | 1,198,070 |
| Oct 29, 2025 | 47.00 | 48.15 | 46.40 | 46.40 | 46.40 | -3.33% | 1,515,503 |
| Oct 28, 2025 | 46.00 | 48.15 | 46.00 | 48.00 | 48.00 | 1.05% | 1,114,409 |
| Oct 27, 2025 | 46.00 | 48.25 | 46.00 | 47.50 | 47.50 | -1.45% | 2,494,113 |
| Oct 24, 2025 | 46.00 | 48.20 | 46.00 | 48.20 | 48.20 | 2.77% | 2,964,683 |
| Oct 23, 2025 | 45.70 | 47.80 | 44.95 | 46.90 | 46.90 | 3.99% | 3,300,860 |
| Oct 22, 2025 | 43.00 | 45.70 | 43.00 | 45.10 | 45.10 | 3.56% | 3,922,836 |
| Oct 21, 2025 | 41.80 | 43.95 | 41.80 | 43.55 | 43.55 | 1.63% | 1,788,051 |
| Oct 20, 2025 | 44.00 | 44.00 | 42.46 | 42.85 | 42.85 | -0.23% | 1,368,755 |
| Oct 17, 2025 | 41.80 | 43.90 | 41.80 | 42.95 | 42.95 | -0.81% | 1,774,591 |
| Oct 16, 2025 | 43.80 | 43.90 | 42.45 | 43.30 | 43.30 | 0.35% | 975,157 |
| Oct 15, 2025 | 42.00 | 43.15 | 41.66 | 43.15 | 43.15 | 2.74% | 1,109,691 |
| Oct 14, 2025 | 40.85 | 42.50 | 40.85 | 42.00 | 42.00 | -0.47% | 1,033,108 |