Marston's PLC (LON:MARS)
London
· Delayed Price · Currency is GBP · Price in GBX 50.30
-1.10 (-2.14%)
Apr 28, 2026, 4:47 PM GMT
Marston's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.50 | 51.60 | 50.10 | 50.30 | 50.30 | -2.14% | 934,369 |
| Apr 27, 2026 | 51.00 | 52.40 | 50.50 | 51.40 | 51.40 | 1.38% | 1,028,780 |
| Apr 24, 2026 | 50.00 | 51.00 | 49.30 | 50.70 | 50.70 | 1.00% | 1,581,479 |
| Apr 23, 2026 | 52.50 | 53.10 | 50.20 | 50.20 | 50.20 | -6.34% | 1,982,626 |
| Apr 22, 2026 | 56.00 | 56.00 | 52.70 | 53.60 | 53.60 | -0.37% | 739,770 |
| Apr 21, 2026 | 56.00 | 56.00 | 53.80 | 53.80 | 53.80 | -2.36% | 888,478 |
| Apr 20, 2026 | 55.50 | 55.50 | 54.40 | 55.10 | 55.10 | -0.72% | 1,135,584 |
| Apr 17, 2026 | 53.60 | 55.68 | 53.50 | 55.50 | 55.50 | 2.40% | 1,841,109 |
| Apr 16, 2026 | 55.90 | 55.90 | 54.10 | 54.20 | 54.20 | -1.81% | 980,721 |
| Apr 15, 2026 | 59.10 | 59.10 | 55.20 | 55.20 | 55.20 | -2.82% | 735,862 |
| Apr 14, 2026 | 58.50 | 58.50 | 56.20 | 56.80 | 56.80 | 1.43% | 855,395 |
| Apr 13, 2026 | 55.50 | 56.30 | 55.50 | 56.00 | 56.00 | -0.88% | 507,118 |
| Apr 10, 2026 | 55.90 | 57.10 | 55.90 | 56.50 | 56.50 | 1.07% | 506,263 |
| Apr 9, 2026 | 55.50 | 56.60 | 55.50 | 55.90 | 55.90 | -0.71% | 1,748,825 |
| Apr 8, 2026 | 56.10 | 58.00 | 55.90 | 56.30 | 56.30 | 5.04% | 2,809,147 |
| Apr 7, 2026 | 56.20 | 56.20 | 53.30 | 53.60 | 53.60 | -1.29% | 1,941,948 |
| Apr 2, 2026 | 54.00 | 54.60 | 52.40 | 54.30 | 54.30 | 0.56% | 2,049,549 |
| Apr 1, 2026 | 54.60 | 54.60 | 53.00 | 54.00 | 54.00 | 3.45% | 1,399,285 |
| Mar 31, 2026 | 52.40 | 53.20 | 51.90 | 52.20 | 52.20 | 1.16% | 1,542,389 |
| Mar 30, 2026 | 52.00 | 52.10 | 51.10 | 51.60 | 51.60 | -0.58% | 2,883,290 |
| Mar 27, 2026 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | -2.08% | 1,404,764 |
| Mar 26, 2026 | 54.80 | 55.20 | 53.00 | 53.00 | 53.00 | -2.57% | 2,048,499 |
| Mar 25, 2026 | 55.70 | 56.50 | 54.30 | 54.40 | 54.40 | 2.06% | 1,755,716 |
| Mar 24, 2026 | 53.20 | 54.00 | 52.16 | 53.30 | 53.30 | 0.38% | 1,307,768 |
| Mar 23, 2026 | 50.70 | 53.60 | 50.00 | 53.10 | 53.10 | 1.53% | 3,130,026 |
| Mar 20, 2026 | 52.50 | 53.40 | 51.39 | 52.30 | 52.30 | 0.19% | 3,583,413 |
| Mar 19, 2026 | 51.00 | 52.80 | 49.85 | 52.20 | 52.20 | 1.16% | 1,966,429 |
| Mar 18, 2026 | 52.70 | 53.80 | 51.60 | 51.60 | 51.60 | -2.27% | 1,505,434 |
| Mar 17, 2026 | 52.50 | 54.30 | 52.50 | 52.80 | 52.80 | -3.12% | 658,874 |
| Mar 16, 2026 | 52.50 | 54.90 | 52.50 | 54.50 | 54.50 | 1.11% | 899,610 |
| Mar 13, 2026 | 55.10 | 55.20 | 52.90 | 53.90 | 53.90 | -2.18% | 1,295,037 |
| Mar 12, 2026 | 53.90 | 56.00 | 53.90 | 55.10 | 55.10 | -1.78% | 697,592 |
| Mar 11, 2026 | 53.80 | 56.50 | 52.60 | 56.10 | 56.10 | -0.53% | 473,989 |
| Mar 10, 2026 | 54.10 | 58.60 | 54.10 | 56.40 | 56.40 | 2.36% | 2,434,786 |
| Mar 9, 2026 | 56.00 | 58.50 | 53.90 | 55.10 | 55.10 | -4.34% | 1,985,831 |
| Mar 6, 2026 | 55.80 | 59.40 | 55.80 | 57.60 | 57.60 | -1.54% | 1,096,967 |
| 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% | 1,262,344 |
| Mar 3, 2026 | 56.00 | 57.50 | 54.34 | 55.40 | 55.40 | -4.15% | 2,861,989 |
| 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 | - | 924,494 |
| 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 | 58.98 | 59.10 | 59.10 | 0.17% | 1,258,656 |
| Feb 23, 2026 | 60.80 | 61.00 | 59.00 | 59.00 | 59.00 | -2.64% | 870,948 |
| 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% | 1,035,916 |
| Feb 18, 2026 | 64.90 | 64.90 | 61.28 | 61.30 | 61.30 | -1.61% | 2,262,444 |
| 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 | 62.10 | 63.00 | 63.00 | 0.48% | 621,287 |
| 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% | 3,171,033 |
| Jan 29, 2026 | 62.40 | 62.40 | 58.51 | 60.50 | 60.50 | 1.34% | 4,650,483 |
| Jan 28, 2026 | 62.80 | 62.80 | 57.45 | 59.70 | 59.70 | -13.35% | 15,776,590 |
| 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% | 1,318,229 |
| 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% | 2,098,427 |
| Jan 20, 2026 | 63.00 | 65.90 | 63.00 | 63.90 | 63.90 | -2.29% | 1,347,962 |
| Jan 19, 2026 | 64.90 | 66.00 | 63.70 | 65.40 | 65.40 | 0.77% | 1,855,983 |
| Jan 16, 2026 | 64.30 | 66.20 | 63.20 | 64.90 | 64.90 | 0.93% | 1,036,792 |
| Jan 15, 2026 | 66.70 | 66.70 | 64.00 | 64.30 | 64.30 | 0.94% | 960,233 |
| Jan 14, 2026 | 63.00 | 66.90 | 62.10 | 63.70 | 63.70 | -2.00% | 1,364,760 |
| Jan 13, 2026 | 66.00 | 66.20 | 63.90 | 65.00 | 65.00 | -0.15% | 1,719,727 |
| 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 | 67.42 | 61.50 | 66.80 | 66.80 | 4.21% | 3,069,557 |
| Jan 7, 2026 | 64.00 | 64.90 | 62.80 | 64.10 | 64.10 | -0.31% | 923,580 |
| Jan 6, 2026 | 62.00 | 65.00 | 62.00 | 64.30 | 64.30 | 2.06% | 4,381,167 |
| Jan 5, 2026 | 61.70 | 63.13 | 59.60 | 63.00 | 63.00 | 4.13% | 6,935,413 |
| 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 | 56.50 | 59.10 | 59.10 | 1.20% | 891,554 |
| 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 | 59.50 | 58.40 | 58.80 | 58.80 | -0.34% | 212,269 |
| 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 | 59.40 | 56.00 | 58.70 | 58.70 | -0.17% | 671,168 |
| 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 | 59.80 | 57.10 | 58.30 | 58.30 | -1.02% | 584,200 |
| 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 |