LSE - Delayed Quote GBp

Marston's PLC (MARS.L)

40.10

+0.10

+(0.25%)

At close: May 16 at 4:35:24 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	40.50	41.65	39.75	40.10	40.10	542,088
May 15, 2025	41.95	42.00	39.15	40.00	40.00	1,603,653
May 14, 2025	44.70	44.70	41.55	41.75	41.75	1,435,219
May 13, 2025	42.60	44.93	42.60	42.70	42.70	2,441,837
May 12, 2025	41.30	42.20	41.05	41.25	41.25	1,866,421
May 9, 2025	41.00	41.40	40.10	40.95	40.95	1,146,139
May 8, 2025	40.05	41.00	39.91	41.00	41.00	2,045,350
May 7, 2025	39.00	40.45	38.20	40.45	40.45	2,605,382
May 6, 2025	36.70	39.50	36.70	38.90	38.90	3,618,012
May 2, 2025	36.45	38.00	36.05	38.00	38.00	5,358,403
May 1, 2025	36.00	36.65	35.53	36.45	36.45	5,699,921
Apr 30, 2025	35.40	36.70	35.30	36.15	36.15	2,772,402
Apr 29, 2025	37.10	37.10	35.90	36.00	36.00	1,060,027
Apr 28, 2025	36.45	37.55	36.45	36.95	36.95	861,788
Apr 25, 2025	37.95	38.15	36.50	36.85	36.85	1,371,067
Apr 24, 2025	37.45	37.70	35.25	37.45	37.45	547,439
Apr 23, 2025	37.50	37.50	35.68	36.65	36.65	1,194,601
Apr 22, 2025	35.50	36.94	35.10	36.30	36.30	603,176
Apr 17, 2025	37.00	37.45	35.85	36.60	36.60	563,053
Apr 16, 2025	36.00	37.40	34.80	37.40	37.40	833,143
Apr 15, 2025	34.65	36.00	34.10	35.20	35.20	1,128,182
Apr 14, 2025	33.60	35.17	33.55	35.00	35.00	1,443,297
Apr 11, 2025	33.15	35.20	32.95	33.45	33.45	1,391,679
Apr 10, 2025	35.00	36.00	33.40	33.55	33.55	669,058
Apr 9, 2025	33.95	34.15	32.60	33.75	33.75	1,203,675
Apr 8, 2025	33.15	34.60	33.00	33.50	33.50	575,078
Apr 7, 2025	32.50	34.11	31.10	34.05	34.05	1,181,471
Apr 4, 2025	34.05	35.40	31.25	33.30	33.30	1,679,257
Apr 3, 2025	34.00	34.95	32.33	34.60	34.60	1,206,525
Apr 2, 2025	33.80	34.40	32.40	33.70	33.70	3,170,110
Apr 1, 2025	34.20	34.45	33.65	34.10	34.10	1,190,663
Mar 31, 2025	36.30	36.50	33.55	34.15	34.15	2,870,150
Mar 28, 2025	36.40	36.80	36.30	36.30	36.30	499,896
Mar 27, 2025	36.40	36.80	36.31	36.45	36.45	313,997
Mar 26, 2025	37.10	37.45	36.60	36.60	36.60	512,139
Mar 25, 2025	37.00	37.60	36.30	37.30	37.30	876,911
Mar 24, 2025	37.75	39.10	36.60	37.00	37.00	859,557
Mar 21, 2025	37.80	38.08	36.65	36.85	36.85	1,288,290
Mar 20, 2025	37.50	38.95	37.00	37.90	37.90	591,538
Mar 19, 2025	38.05	38.84	37.50	37.55	37.55	503,724
Mar 18, 2025	38.50	39.65	38.00	38.40	38.40	989,432
Mar 17, 2025	36.60	39.00	36.60	38.35	38.35	842,598
Mar 14, 2025	38.00	38.00	36.65	37.60	37.60	571,617
Mar 13, 2025	38.00	38.00	36.40	37.00	37.00	1,068,396
Mar 12, 2025	38.70	38.70	36.30	37.30	37.30	951,567
Mar 11, 2025	40.00	40.00	36.41	37.20	37.20	3,324,609
Mar 10, 2025	40.00	40.00	38.05	38.25	38.25	890,382
Mar 7, 2025	39.35	40.00	39.00	39.80	39.80	1,199,188
Mar 6, 2025	38.60	39.90	37.75	39.85	39.85	1,895,182
Mar 5, 2025	39.30	41.40	38.60	38.60	38.60	707,036
Mar 4, 2025	42.05	42.95	39.30	39.30	39.30	1,782,063
Mar 3, 2025	43.00	43.00	41.65	42.00	42.00	5,725,939
Feb 28, 2025	44.00	44.00	41.40	42.20	42.20	1,007,535
Feb 27, 2025	44.00	44.00	42.20	43.25	43.25	829,720
Feb 26, 2025	43.00	45.00	43.00	44.00	44.00	703,555
Feb 25, 2025	43.55	44.15	42.50	43.40	43.40	856,349
Feb 24, 2025	43.50	43.50	40.35	42.95	42.95	709,823
Feb 21, 2025	42.45	43.55	42.00	42.15	42.15	571,883
Feb 20, 2025	41.85	43.05	41.80	42.40	42.40	1,201,977
Feb 19, 2025	42.60	42.83	40.50	42.15	42.15	759,258
Feb 18, 2025	40.10	42.50	40.10	42.05	42.05	784,291
Feb 17, 2025	41.25	42.45	40.05	42.00	42.00	761,979
Feb 14, 2025	41.50	42.35	40.75	41.85	41.85	936,929
Feb 13, 2025	40.80	41.70	40.00	41.20	41.20	1,071,142
Feb 12, 2025	40.00	42.35	40.00	40.85	40.85	1,401,924
Feb 11, 2025	40.75	42.85	40.50	40.75	40.75	542,654
Feb 10, 2025	41.17	42.10	40.00	41.10	41.10	489,011
Feb 7, 2025	41.75	42.30	40.05	40.95	40.95	736,445
Feb 6, 2025	40.00	41.60	39.43	40.85	40.85	1,100,777
Feb 5, 2025	39.15	40.55	38.85	39.90	39.90	658,057
Feb 4, 2025	40.15	41.50	39.30	39.55	39.55	635,299
Feb 3, 2025	40.10	40.43	39.50	40.00	40.00	842,375
Jan 31, 2025	39.45	42.45	39.30	40.75	40.75	198,709
Jan 30, 2025	40.60	42.45	40.05	40.55	40.55	351,412
Jan 29, 2025	40.75	42.80	40.05	40.75	40.75	767,886
Jan 28, 2025	42.05	42.05	39.60	40.55	40.55	612,448
Jan 27, 2025	39.05	40.80	39.05	40.15	40.15	406,325
Jan 24, 2025	40.75	42.65	39.10	40.00	40.00	344,563
Jan 23, 2025	39.90	40.70	39.10	40.10	40.10	557,430
Jan 22, 2025	40.05	42.25	39.20	39.75	39.75	1,202,468
Jan 21, 2025	42.35	42.66	40.05	40.05	40.05	3,348,429
Jan 20, 2025	42.30	43.35	41.35	42.30	42.30	1,250,627
Jan 17, 2025	42.30	43.35	41.65	42.25	42.25	1,094,920
Jan 16, 2025	43.00	43.35	40.75	42.55	42.55	428,371
Jan 15, 2025	41.00	42.25	40.15	42.20	42.20	1,001,168
Jan 14, 2025	40.00	40.30	38.45	40.05	40.05	493,917
Jan 13, 2025	40.15	42.95	39.24	39.60	39.60	580,609
Jan 10, 2025	40.85	42.37	40.45	40.60	40.60	592,224
Jan 9, 2025	42.00	42.70	41.35	42.00	42.00	872,325
Jan 8, 2025	42.60	43.90	41.30	42.00	42.00	1,456,932
Jan 7, 2025	42.90	45.65	41.75	43.00	43.00	1,590,535
Jan 6, 2025	43.40	46.45	43.05	43.40	43.40	815,083
Jan 3, 2025	43.45	44.35	43.25	43.50	43.50	577,388
Jan 2, 2025	43.95	45.40	43.50	43.70	43.70	575,861
Dec 31, 2024	44.40	44.40	43.38	44.00	44.00	877,561
Dec 30, 2024	42.90	45.95	42.90	44.10	44.10	829,592
Dec 27, 2024	46.10	46.10	42.10	44.00	44.00	388,825
Dec 24, 2024	46.00	46.00	43.00	44.00	44.00	356,892
Dec 23, 2024	45.50	47.75	43.70	44.05	44.05	1,146,553
Dec 20, 2024	43.05	45.55	43.05	45.50	45.50	2,288,484
Dec 19, 2024	42.80	44.25	42.80	43.80	43.80	860,568
Dec 18, 2024	44.00	44.00	42.05	43.50	43.50	842,958
Dec 17, 2024	42.85	44.45	42.50	43.15	43.15	1,195,633
Dec 16, 2024	44.80	44.80	42.20	43.60	43.60	1,063,272
Dec 13, 2024	42.30	44.75	42.25	43.55	43.55	942,668
Dec 12, 2024	42.15	43.70	42.15	43.40	43.40	637,312
Dec 11, 2024	43.50	43.50	42.20	43.00	43.00	631,204
Dec 10, 2024	42.95	43.49	42.25	43.35	43.35	851,415
Dec 9, 2024	44.00	44.00	42.20	42.55	42.55	891,428
Dec 6, 2024	41.70	44.95	41.70	42.80	42.80	893,422
Dec 5, 2024	43.50	44.95	42.25	43.05	43.05	696,088
Dec 4, 2024	44.95	45.45	42.79	42.90	42.90	2,713,792
Dec 3, 2024	41.50	44.45	38.75	43.45	43.45	9,278,961
Dec 2, 2024	37.60	40.85	37.60	40.25	40.25	1,440,034
Nov 29, 2024	40.00	40.00	37.65	39.10	39.10	879,025
Nov 28, 2024	37.85	40.30	37.85	39.00	39.00	741,803
Nov 27, 2024	39.95	40.25	37.90	38.55	38.55	1,359,390
Nov 26, 2024	38.70	40.00	38.05	38.45	38.45	548,391
Nov 25, 2024	38.00	39.80	38.00	38.90	38.90	930,557
Nov 22, 2024	36.50	39.77	36.50	39.25	39.25	1,136,689
Nov 21, 2024	38.15	39.30	36.55	37.70	37.70	659,166
Nov 20, 2024	38.25	39.55	36.10	37.40	37.40	801,871
Nov 19, 2024	37.50	38.00	36.60	37.50	37.50	1,366,412
Nov 18, 2024	35.00	36.55	35.00	36.55	36.55	2,689,607
Nov 15, 2024	37.40	38.00	34.75	36.20	36.20	1,178,222
Nov 14, 2024	36.00	37.80	35.75	36.45	36.45	709,352
Nov 13, 2024	35.00	38.10	35.00	36.25	36.25	507,482
Nov 12, 2024	37.20	39.45	35.85	35.85	35.85	2,293,241
Nov 11, 2024	36.00	37.70	35.60	37.10	37.10	1,557,452
Nov 8, 2024	39.00	39.45	35.95	37.25	37.25	1,503,341
Nov 7, 2024	36.00	38.90	35.95	37.40	37.40	984,925
Nov 6, 2024	39.65	39.65	36.18	36.90	36.90	2,231,566
Nov 5, 2024	37.50	39.45	36.35	38.00	38.00	1,371,640
Nov 4, 2024	39.60	40.80	38.00	38.20	38.20	526,408
Nov 1, 2024	38.55	39.75	37.98	38.40	38.40	1,437,176
Oct 31, 2024	40.00	40.95	38.45	38.45	38.45	2,116,412
Oct 30, 2024	40.85	43.20	38.00	41.05	41.05	3,755,809
Oct 29, 2024	39.60	40.95	38.55	39.70	39.70	1,351,213
Oct 28, 2024	43.00	44.60	40.30	40.30	40.30	1,799,703
Oct 25, 2024	42.25	42.55	39.45	41.55	41.55	1,431,256
Oct 24, 2024	42.25	42.25	41.20	41.20	41.20	1,441,111
Oct 23, 2024	41.95	41.95	39.50	41.50	41.50	1,305,952
Oct 22, 2024	39.00	41.85	39.00	40.70	40.70	486,599
Oct 21, 2024	42.00	43.65	40.73	40.80	40.80	1,153,591
Oct 18, 2024	42.00	43.55	40.85	42.05	42.05	1,003,079
Oct 17, 2024	43.10	44.25	41.60	43.00	43.00	744,263
Oct 16, 2024	43.29	43.00	41.90	42.30	42.30	1,197,382
Oct 15, 2024	41.00	42.95	41.00	42.20	42.20	765,811
Oct 14, 2024	42.75	44.95	42.00	42.15	42.15	1,099,633
Oct 11, 2024	45.00	45.00	42.25	43.50	43.50	2,735,140
Oct 10, 2024	43.50	44.30	41.55	44.30	44.30	2,649,385
Oct 9, 2024	43.05	44.55	42.57	42.80	42.80	2,056,833
Oct 8, 2024	42.25	43.80	41.84	42.85	42.85	2,645,037
Oct 7, 2024	46.65	46.65	43.07	43.50	43.50	1,293,506
Oct 4, 2024	45.25	45.40	43.91	44.75	44.75	1,799,891
Oct 3, 2024	41.75	45.15	40.15	44.35	44.35	3,773,875
Oct 2, 2024	42.15	42.15	38.75	40.15	40.15	1,435,351
Oct 1, 2024	41.55	43.00	40.10	40.50	40.50	1,192,749
Sep 30, 2024	43.00	43.55	41.50	41.50	41.50	1,005,587
Sep 27, 2024	42.45	43.15	41.05	43.00	43.00	1,394,506
Sep 26, 2024	40.65	42.75	39.90	42.30	42.30	2,729,601
Sep 25, 2024	40.00	41.30	39.60	39.90	39.90	1,666,606
Sep 24, 2024	40.00	41.45	39.60	40.10	40.10	1,155,149
Sep 23, 2024	38.50	40.40	37.06	40.40	40.40	2,322,811
Sep 20, 2024	39.00	39.15	36.65	38.50	38.50	1,225,047
Sep 19, 2024	37.95	38.80	36.94	38.80	38.80	1,627,036
Sep 18, 2024	36.90	38.25	36.65	37.55	37.55	490,294
Sep 17, 2024	36.00	37.90	35.55	37.25	37.25	884,623
Sep 16, 2024	37.95	38.65	36.31	37.20	37.20	614,607
Sep 13, 2024	36.25	37.90	35.05	37.20	37.20	1,182,796
Sep 12, 2024	36.10	37.65	35.75	36.35	36.35	668,594
Sep 11, 2024	36.85	38.45	35.85	36.05	36.05	1,037,857
Sep 10, 2024	36.25	37.65	35.80	37.10	37.10	798,511
Sep 9, 2024	37.05	38.50	36.02	36.35	36.35	1,609,181
Sep 6, 2024	37.00	39.20	36.55	37.00	37.00	1,585,805
Sep 5, 2024	37.50	39.06	37.00	37.45	37.45	1,097,405
Sep 4, 2024	40.05	40.05	37.15	37.50	37.50	725,124
Sep 3, 2024	38.50	39.95	37.80	38.40	38.40	1,788,427
Sep 2, 2024	39.50	40.05	39.04	39.30	39.30	669,492
Aug 30, 2024	40.45	42.65	39.56	40.10	40.10	1,224,664
Aug 29, 2024	41.55	43.90	40.47	40.75	40.75	1,597,026
Aug 28, 2024	42.85	43.35	41.70	42.20	42.20	1,048,040
Aug 27, 2024	43.95	44.00	41.05	43.00	43.00	1,634,734
Aug 23, 2024	44.70	44.70	41.70	42.75	42.75	1,720,217
Aug 22, 2024	42.80	44.30	41.60	43.90	43.90	2,765,649
Aug 21, 2024	41.40	42.85	41.10	42.70	42.70	2,529,328
Aug 20, 2024	41.50	42.10	40.80	41.35	41.35	636,608
Aug 19, 2024	43.00	43.00	40.09	41.85	41.85	1,792,307
Aug 16, 2024	41.90	42.75	41.05	41.40	41.40	2,330,847
Aug 15, 2024	39.80	42.35	39.80	42.00	42.00	2,882,290
Aug 14, 2024	40.00	42.00	39.80	41.75	41.75	1,997,724
Aug 13, 2024	39.80	40.00	39.05	39.95	39.95	1,213,410
Aug 12, 2024	39.60	40.15	39.20	39.60	39.60	784,448
Aug 9, 2024	38.50	40.00	38.50	40.00	40.00	1,001,515
Aug 8, 2024	37.75	38.85	36.20	38.85	38.85	688,877
Aug 7, 2024	36.20	39.20	36.20	37.85	37.85	977,186
Aug 6, 2024	38.40	39.04	36.15	37.85	37.85	1,069,792
Aug 5, 2024	37.35	38.85	36.73	37.45	37.45	3,834,144
Aug 2, 2024	40.25	41.45	39.05	39.10	39.10	1,873,036
Aug 1, 2024	40.25	42.25	40.10	40.40	40.40	1,438,560
Jul 31, 2024	40.75	41.70	40.20	41.70	41.70	1,737,804
Jul 30, 2024	40.00	40.59	39.00	40.40	40.40	1,824,267
Jul 29, 2024	39.35	40.60	38.35	39.35	39.35	1,924,469
Jul 26, 2024	38.60	39.40	38.35	39.10	39.10	840,936
Jul 25, 2024	38.35	39.30	37.56	38.85	38.85	1,966,022
Jul 24, 2024	38.90	39.80	37.58	39.10	39.10	3,594,018
Jul 23, 2024	37.60	39.44	37.03	38.15	38.15	2,525,234
Jul 22, 2024	38.00	38.25	36.80	37.70	37.70	1,050,571
Jul 19, 2024	36.25	38.00	35.35	37.00	37.00	1,841,220
Jul 18, 2024	36.00	36.80	35.30	36.80	36.80	1,903,115
Jul 17, 2024	35.20	35.85	35.06	35.65	35.65	407,096
Jul 16, 2024	35.90	36.60	34.65	35.30	35.30	901,786
Jul 15, 2024	34.20	36.55	34.20	36.05	36.05	1,792,618
Jul 12, 2024	35.00	36.55	35.00	35.90	35.90	2,686,360
Jul 11, 2024	36.00	36.00	34.33	36.00	36.00	1,949,603
Jul 10, 2024	35.00	36.20	34.25	34.65	34.65	3,062,414
Jul 9, 2024	34.00	36.25	33.80	35.40	35.40	3,573,673
Jul 8, 2024	33.00	37.10	33.00	34.55	34.55	9,089,777
Jul 5, 2024	31.50	31.50	30.13	30.70	30.70	1,354,367
Jul 4, 2024	31.25	31.50	29.85	30.90	30.90	1,324,877
Jul 3, 2024	30.45	31.30	29.80	30.90	30.90	1,038,702
Jul 2, 2024	31.30	31.45	29.75	30.20	30.20	647,506
Jul 1, 2024	32.50	32.50	29.95	30.15	30.15	2,342,894
Jun 28, 2024	30.85	32.00	30.55	31.15	31.15	3,235,336
Jun 27, 2024	31.30	32.00	30.90	30.90	30.90	651,261
Jun 26, 2024	31.70	32.10	31.05	31.55	31.55	922,864
Jun 25, 2024	31.00	32.80	31.00	31.65	31.65	811,010
Jun 24, 2024	32.35	33.40	31.10	32.55	32.55	716,203
Jun 21, 2024	31.40	32.40	31.30	31.90	31.90	1,715,245
Jun 20, 2024	31.30	31.83	31.00	31.40	31.40	3,241,708
Jun 19, 2024	31.00	32.86	31.00	31.25	31.25	1,460,126
Jun 18, 2024	31.60	33.00	31.45	31.45	31.45	1,036,965
Jun 17, 2024	31.40	32.42	31.00	31.85	31.85	1,240,233
Jun 14, 2024	32.20	33.40	31.60	32.05	32.05	1,177,642
Jun 13, 2024	34.00	35.50	32.40	32.65	32.65	856,255
Jun 12, 2024	33.10	34.45	32.90	33.20	33.20	495,200
Jun 11, 2024	33.70	34.25	33.30	33.90	33.90	1,444,166
Jun 10, 2024	35.00	35.00	32.88	33.95	33.95	2,076,890
Jun 7, 2024	33.50	34.95	32.90	33.45	33.45	1,058,369
Jun 6, 2024	35.70	35.70	33.65	34.35	34.35	941,180
Jun 5, 2024	35.85	36.15	34.20	34.25	34.25	1,530,592
Jun 4, 2024	36.65	36.65	34.45	35.15	35.15	592,553
Jun 3, 2024	35.00	36.55	34.75	35.90	35.90	1,797,908
May 31, 2024	36.65	36.65	34.84	35.80	35.80	1,035,604
May 30, 2024	34.50	36.60	34.50	35.35	35.35	2,546,895
May 29, 2024	33.70	35.90	33.70	35.15	35.15	1,169,754
May 28, 2024	38.00	38.00	34.20	35.25	35.25	2,657,439
May 24, 2024	37.05	38.50	36.50	36.50	36.50	3,932,687
May 23, 2024	39.50	39.50	37.20	38.20	38.20	3,292,855
May 22, 2024	36.80	39.30	36.30	39.00	39.00	3,893,736
May 21, 2024	39.00	39.00	35.85	37.10	37.10	2,268,185
May 20, 2024	35.65	38.05	34.25	37.40	37.40	3,895,835
May 17, 2024	35.20	36.90	35.08	36.10	36.10	1,780,508
May 16, 2024	35.65	37.50	34.90	36.00	36.00	7,235,213

MAB.L Mitchells & Butlers plc

274.50

+3.00%

JDW.L J D Wetherspoon plc

720.00

+0.98%

CPG.L Compass Group PLC

2,635.00

-0.08%

GRG.L Greggs plc

2,038.00

+4.25%

FSTA.L Fuller, Smith & Turner P.L.C.

634.00

+1.60%

YNGA.L Young & Co.'s Brewery, P.L.C.

958.00

+0.31%

SSPG.L SSP Group plc

165.10

-0.54%

DOM.L Domino's Pizza Group plc

270.00

+0.90%

VARE.L Various Eateries PLC

13.50

0.00%

DOMl.XC

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Marston's PLC (MARS.L)

Related Tickers