1. Share Prices

  2. Marston's PLC (MARS)

45.34p-0.21 (-0.46%)06 Nov 2025, 12:02
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
Nov 5, 202544.05p45.70p44.05p45.55p1,370,970
Nov 4, 202545.50p46.85p44.75p44.80p1,499,868
Nov 3, 202544.05p46.75p44.05p46.40p958,917
Oct 31, 202545.90p46.80p45.65p45.85p1,757,834
Oct 30, 202546.50p47.00p45.07p46.10p1,198,069
Oct 29, 202547.00p48.15p46.40p46.40p1,515,502
Oct 28, 202546.00p48.15p46.00p48.00p1,114,409
Oct 27, 202546.00p48.25p46.00p47.50p2,494,113
Oct 24, 202546.00p48.20p46.00p48.20p2,964,683
Oct 23, 202545.70p47.80p44.95p46.90p3,300,859
Oct 22, 202543.00p45.70p43.00p45.10p3,922,836
Oct 21, 202541.80p43.95p41.80p43.55p1,788,050
Oct 20, 202544.00p44.00p42.46p42.85p1,368,755
Oct 17, 202541.80p43.90p41.80p42.95p1,774,590
Oct 16, 202543.80p43.90p42.45p43.30p975,157
Oct 15, 202542.00p43.15p41.66p43.15p1,109,691
Oct 14, 202540.85p42.50p40.85p42.00p1,033,108
Oct 13, 202542.30p42.55p41.50p42.20p1,040,511
Oct 10, 202544.00p44.00p41.40p41.50p1,929,446
Oct 9, 202542.50p44.45p41.70p43.20p4,507,874
Oct 8, 202540.55p43.10p40.28p42.10p8,149,201
Oct 7, 202538.60p39.25p38.20p38.75p754,287
Oct 6, 202540.50p40.50p38.33p38.75p1,073,377
Oct 3, 202539.50p40.00p38.90p39.10p513,270
Oct 2, 202539.40p39.80p38.90p39.55p495,603
Oct 1, 202540.35p40.35p38.95p39.25p692,308
Sep 30, 202540.35p40.35p39.25p39.25p523,709
Sep 29, 202539.75p40.35p39.40p39.80p1,137,936
Sep 26, 202538.45p39.85p37.45p39.20p1,552,399
Sep 25, 202538.50p39.65p38.22p38.50p1,292,089
Sep 24, 202539.20p39.45p38.49p38.75p1,184,193
Sep 23, 202538.50p39.55p37.50p39.20p1,748,722
Sep 22, 202539.00p39.00p37.20p38.00p501,992
Sep 19, 202537.75p39.05p37.05p37.60p1,269,144
Sep 18, 202539.00p39.00p37.85p38.25p1,431,325
Sep 17, 202538.15p39.90p38.15p38.75p1,182,421
Sep 16, 202538.50p39.00p38.14p38.40p796,698
Sep 15, 202537.20p39.22p37.20p39.15p1,784,236
Sep 12, 202538.00p38.50p37.05p37.85p1,081,983
Sep 11, 202536.20p37.95p36.00p37.80p2,470,421
Sep 10, 202536.10p36.85p35.88p36.15p1,610,326
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90