1. Share Prices

  2. Marston's PLC (MARS)

41.75p-0.25 (-0.60%)06 Aug 2025, 16:36
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
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
Jun 30, 202542.45p42.45p41.00p41.75p763,448
Jun 27, 202541.20p42.10p41.20p42.10p663,218
Jun 26, 202541.70p42.10p41.00p41.00p1,123,207
Jun 25, 202542.50p42.50p41.00p41.75p289,411
Jun 24, 202541.05p42.25p41.05p41.65p636,682
Jun 23, 202541.40p42.45p41.05p41.15p1,011,583
Jun 20, 202539.85p41.95p39.85p41.35p1,160,756
Jun 19, 202541.45p42.50p40.95p41.00p611,943
Jun 18, 202541.35p42.50p40.86p41.20p405,788
Jun 17, 202541.65p42.40p41.00p41.00p384,790
Jun 16, 202540.25p41.55p40.15p41.25p591,843
Jun 13, 202542.20p42.35p39.90p40.45p872,070
Jun 12, 202541.50p42.20p40.89p41.65p937,725
Jun 11, 202542.25p42.45p41.70p41.70p644,933
Jun 10, 202541.50p42.45p41.00p42.00p1,238,145
Jun 9, 202541.50p42.21p40.90p41.50p993,111
Jun 6, 202542.05p42.45p41.00p41.35p323,328
Jun 5, 202540.00p42.15p40.00p41.50p1,434,230
Jun 4, 202540.70p41.15p40.00p40.75p789,442
Jun 3, 202541.80p41.80p40.30p40.35p852,170
Jun 2, 202541.00p42.40p41.00p41.35p649,495
May 30, 202542.50p42.50p41.64p42.00p682,921
May 29, 202542.05p42.40p41.10p42.15p1,047,902
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.