1. Share Prices

  2. Marston's PLC (MARS)

36.80p+0.70 (+1.94%)10 Sep 2025, 12:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marston's PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 202537.10p37.35p36.05p36.10p821,482
Sep 8, 202537.95p38.00p36.80p37.10p625,144
Sep 5, 202537.10p37.85p36.83p37.30p338,356
Sep 4, 202537.25p37.55p36.90p37.50p511,806
Sep 3, 202536.95p37.50p36.65p37.15p622,459
Sep 2, 202538.05p38.95p36.70p36.70p1,210,151
Sep 1, 202539.00p39.00p37.85p37.85p716,912
Aug 29, 202537.90p38.90p37.18p38.50p3,866,408
Aug 28, 202538.00p39.30p37.85p37.85p1,034,334
Aug 27, 202538.90p39.40p38.25p38.80p712,812
Aug 26, 202540.00p40.00p38.10p38.75p1,202,221
Aug 22, 202538.05p39.60p38.05p39.45p803,452
Aug 21, 202539.00p39.45p38.60p38.90p557,967
Aug 20, 202539.05p39.65p38.40p39.10p1,444,477
Aug 19, 202539.05p39.95p39.00p39.55p701,151
Aug 18, 202539.35p40.05p38.65p39.20p892,647
Aug 15, 202539.00p40.45p39.00p39.35p705,342
Aug 14, 202540.50p40.50p39.50p39.50p1,306,522
Aug 13, 202540.05p41.20p40.05p40.50p1,739,583
Aug 12, 202540.00p41.85p40.00p40.45p910,309
Aug 11, 202541.10p41.20p40.30p40.30p953,821
Aug 8, 202541.85p41.95p40.45p40.70p1,279,709
Aug 7, 202541.95p41.98p41.05p41.35p755,198
Aug 6, 202541.75p42.05p41.20p41.75p1,379,866
Aug 5, 202543.85p43.90p41.60p42.00p1,281,826
Aug 4, 202543.50p43.70p41.69p42.10p2,252,829
Aug 1, 202544.00p44.00p41.35p41.80p856,649
Jul 31, 202542.15p43.10p42.15p42.85p1,178,365
Jul 30, 202542.95p44.70p41.75p42.75p1,281,318
Jul 29, 202543.25p44.90p42.54p43.00p1,377,818
Jul 28, 202543.30p44.40p43.25p43.25p1,284,357
Jul 25, 202542.00p43.35p41.70p42.95p1,139,075
Jul 24, 202541.50p43.50p41.50p42.10p1,984,983
Jul 23, 202544.00p44.00p42.25p43.25p1,825,844
Jul 22, 202543.00p44.05p41.55p42.95p3,072,294
Jul 21, 202544.00p44.65p43.70p44.00p421,256
Jul 18, 202543.95p45.00p42.90p43.90p920,641
Jul 17, 202542.90p44.45p42.90p44.25p1,043,221
Jul 16, 202544.55p45.00p43.70p43.70p577,627
Jul 15, 202543.80p45.25p43.36p44.75p1,038,762
Jul 14, 202543.00p44.75p42.00p43.80p2,105,095
Jul 11, 202544.35p44.35p43.25p43.35p1,215,399
Jul 10, 202542.80p44.04p42.05p43.90p1,538,735
Jul 9, 202542.50p43.10p42.40p42.60p2,048,481
Jul 8, 202543.50p43.50p41.62p42.50p1,338,835
Jul 7, 202541.35p43.25p41.00p42.05p1,232,763
Jul 4, 202541.35p43.03p41.35p42.00p2,125,897
Jul 3, 202541.50p42.45p41.50p41.95p826,369
Jul 2, 202542.30p42.95p41.40p41.60p1,441,279
Jul 1, 202542.10p42.55p41.85p42.25p1,089,259
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,840.003.64
Chrysalis Investments Limited124.403.32
Bakkavor Group PLC224.003.23
Haleon PLC370.202.80
Anglo American PLC2,554.002.57
Pershing Square Holdings LTD4,589.602.36