Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,057.66 -904.33 (-1.44%) CMC Crypto 200
1,333.42 -11.09 (-0.82%)
Marston's PLC (MARS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 29.75 | 31.45 | 29.75 | 30.20 | 30.20 | 647,508 |
| 01 Jul 2024 | 32.50 | 32.50 | 29.95 | 30.15 | 30.15 | 2,342,894 |
| 28 Jun 2024 | 30.85 | 32.00 | 30.55 | 31.15 | 31.15 | 3,235,336 |
| 27 Jun 2024 | 31.30 | 32.00 | 30.90 | 30.90 | 30.90 | 651,261 |
| 26 Jun 2024 | 31.70 | 32.10 | 31.05 | 31.55 | 31.55 | 922,864 |
| 25 Jun 2024 | 31.00 | 32.80 | 31.00 | 31.65 | 31.65 | 811,010 |
| 24 Jun 2024 | 32.35 | 33.40 | 31.10 | 32.55 | 32.55 | 716,203 |
| 21 Jun 2024 | 31.40 | 32.40 | 31.30 | 31.90 | 31.90 | 1,715,245 |
| 20 Jun 2024 | 31.30 | 31.83 | 31.00 | 31.40 | 31.40 | 3,241,708 |
| 19 Jun 2024 | 31.00 | 32.86 | 31.00 | 31.25 | 31.25 | 1,460,126 |
| 18 Jun 2024 | 31.60 | 33.00 | 31.45 | 31.45 | 31.45 | 1,036,965 |
| 17 Jun 2024 | 31.40 | 32.42 | 31.00 | 31.85 | 31.85 | 1,240,233 |
| 14 Jun 2024 | 32.20 | 33.40 | 31.60 | 32.05 | 32.05 | 1,177,642 |
| 13 Jun 2024 | 34.00 | 35.50 | 32.40 | 32.65 | 32.65 | 856,255 |
| 12 Jun 2024 | 33.10 | 34.45 | 32.90 | 33.20 | 33.20 | 495,200 |
| 11 Jun 2024 | 33.70 | 34.25 | 33.30 | 33.90 | 33.90 | 1,444,166 |
| 10 Jun 2024 | 35.00 | 35.00 | 32.88 | 33.95 | 33.95 | 2,076,890 |
| 07 Jun 2024 | 33.50 | 34.95 | 32.90 | 33.45 | 33.45 | 1,058,369 |
| 06 Jun 2024 | 35.70 | 35.70 | 33.65 | 34.35 | 34.35 | 941,180 |
| 05 Jun 2024 | 35.85 | 36.15 | 34.20 | 34.25 | 34.25 | 1,530,592 |
| 04 Jun 2024 | 36.65 | 36.65 | 34.45 | 35.15 | 35.15 | 592,553 |
| 03 Jun 2024 | 35.00 | 36.55 | 34.75 | 35.90 | 35.90 | 1,797,908 |
| 31 May 2024 | 36.65 | 36.65 | 34.84 | 35.80 | 35.80 | 1,035,604 |
| 30 May 2024 | 34.50 | 36.60 | 34.50 | 35.35 | 35.35 | 2,546,895 |
| 29 May 2024 | 33.70 | 35.90 | 33.70 | 35.15 | 35.15 | 1,169,754 |
| 28 May 2024 | 38.00 | 38.00 | 34.20 | 35.25 | 35.25 | 2,657,439 |
| 24 May 2024 | 37.05 | 38.50 | 36.50 | 36.50 | 36.50 | 3,932,687 |
| 23 May 2024 | 39.50 | 39.50 | 37.20 | 38.20 | 38.20 | 3,292,855 |
| 22 May 2024 | 36.80 | 39.30 | 36.30 | 39.00 | 39.00 | 3,893,736 |
| 21 May 2024 | 39.00 | 39.00 | 35.85 | 37.10 | 37.10 | 2,268,185 |
| 20 May 2024 | 35.65 | 38.05 | 34.25 | 37.40 | 37.40 | 3,895,835 |
| 17 May 2024 | 35.20 | 36.90 | 35.08 | 36.10 | 36.10 | 1,780,508 |
| 16 May 2024 | 35.65 | 37.50 | 34.90 | 36.00 | 36.00 | 7,235,213 |
| 15 May 2024 | 33.40 | 35.80 | 31.85 | 35.60 | 35.60 | 6,260,938 |
| 14 May 2024 | 33.00 | 34.90 | 30.85 | 33.45 | 33.45 | 5,553,231 |
| 13 May 2024 | 32.95 | 36.00 | 31.25 | 33.75 | 33.75 | 7,894,604 |
| 10 May 2024 | 30.90 | 33.80 | 29.75 | 32.85 | 32.85 | 9,215,779 |
| 09 May 2024 | 28.00 | 31.22 | 28.00 | 30.35 | 30.35 | 4,746,266 |
| 08 May 2024 | 28.00 | 29.74 | 27.75 | 28.90 | 28.90 | 2,421,158 |
| 07 May 2024 | 28.50 | 28.70 | 27.55 | 28.00 | 28.00 | 1,010,027 |
| 03 May 2024 | 27.05 | 28.30 | 27.05 | 27.60 | 27.60 | 2,301,701 |
| 02 May 2024 | 28.25 | 28.45 | 27.00 | 27.90 | 27.90 | 755,298 |
| 01 May 2024 | 26.60 | 27.10 | 27.10 | 27.25 | 27.25 | 347,701 |
| 30 Apr 2024 | 28.25 | 28.50 | 27.05 | 27.90 | 27.90 | 2,321,226 |
| 29 Apr 2024 | 27.20 | 28.30 | 26.95 | 28.00 | 28.00 | 9,756,244 |
| 26 Apr 2024 | 27.00 | 27.75 | 27.00 | 27.25 | 27.25 | 547,978 |
| 25 Apr 2024 | 27.00 | 27.90 | 26.78 | 27.25 | 27.25 | 544,563 |
| 24 Apr 2024 | 27.00 | 27.85 | 26.10 | 27.45 | 27.45 | 1,265,327 |
| 23 Apr 2024 | 26.80 | 28.50 | 26.80 | 27.95 | 27.95 | 2,773,674 |
| 22 Apr 2024 | 26.70 | 27.65 | 25.85 | 27.40 | 27.40 | 2,725,154 |
| 19 Apr 2024 | 26.10 | 27.45 | 25.68 | 26.20 | 26.20 | 284,613 |
| 18 Apr 2024 | 25.55 | 27.15 | 25.55 | 25.85 | 25.85 | 1,595,298 |
| 17 Apr 2024 | 26.00 | 27.65 | 25.75 | 25.95 | 25.95 | 1,130,247 |
| 16 Apr 2024 | 26.00 | 27.95 | 26.00 | 26.10 | 26.10 | 1,290,193 |
| 15 Apr 2024 | 28.50 | 28.50 | 26.85 | 26.85 | 26.85 | 2,623,698 |
| 12 Apr 2024 | 27.20 | 28.31 | 26.95 | 27.35 | 27.35 | 5,444,159 |
| 11 Apr 2024 | 26.60 | 27.45 | 26.60 | 27.05 | 27.05 | 2,997,240 |
| 10 Apr 2024 | 26.80 | 27.50 | 26.20 | 26.55 | 26.55 | 1,422,234 |
| 09 Apr 2024 | 27.40 | 27.50 | 26.70 | 26.90 | 26.90 | 1,664,290 |
| 08 Apr 2024 | 26.00 | 27.50 | 25.99 | 27.40 | 27.40 | 3,323,922 |
| 05 Apr 2024 | 26.75 | 27.10 | 25.80 | 26.30 | 26.30 | 3,332,177 |
| 04 Apr 2024 | 27.05 | 26.85 | 26.55 | 26.70 | 26.70 | 2,625,194 |
| 03 Apr 2024 | 27.85 | 28.00 | 26.80 | 27.05 | 27.05 | 2,325,818 |
| 02 Apr 2024 | 29.00 | 29.50 | 27.05 | 27.05 | 27.05 | 3,930,519 |
| 28 Mar 2024 | 28.70 | 29.70 | 28.20 | 28.25 | 28.25 | 2,226,826 |
| 27 Mar 2024 | 28.80 | 29.65 | 28.55 | 28.90 | 28.90 | 1,427,258 |
| 26 Mar 2024 | 28.75 | 29.55 | 28.50 | 28.70 | 28.70 | 1,199,005 |
| 25 Mar 2024 | 28.60 | 29.50 | 28.30 | 28.70 | 28.70 | 1,606,171 |
| 22 Mar 2024 | 29.00 | 29.55 | 28.83 | 28.95 | 28.95 | 2,600,813 |
| 21 Mar 2024 | 29.20 | 29.55 | 28.65 | 29.15 | 29.15 | 3,310,017 |
| 20 Mar 2024 | 28.45 | 29.35 | 28.20 | 28.75 | 28.75 | 1,254,067 |
| 19 Mar 2024 | 29.15 | 29.70 | 28.30 | 28.60 | 28.60 | 637,200 |
| 18 Mar 2024 | 29.35 | 29.70 | 28.80 | 29.05 | 29.05 | 1,578,194 |
| 15 Mar 2024 | 28.10 | 28.95 | 28.10 | 28.65 | 28.65 | 5,261,350 |
| 14 Mar 2024 | 29.40 | 29.40 | 28.19 | 28.30 | 28.30 | 3,752,966 |
| 13 Mar 2024 | 29.30 | 29.60 | 28.85 | 29.00 | 29.00 | 2,109,123 |
| 12 Mar 2024 | 29.15 | 29.90 | 28.75 | 29.30 | 29.30 | 2,651,073 |
| 11 Mar 2024 | 30.35 | 30.90 | 28.80 | 29.45 | 29.45 | 2,057,993 |
| 08 Mar 2024 | 29.60 | 30.00 | 29.10 | 29.85 | 29.85 | 1,794,745 |
| 07 Mar 2024 | 29.55 | 30.80 | 29.15 | 29.85 | 29.85 | 1,925,651 |
| 06 Mar 2024 | 29.35 | 30.45 | 29.25 | 29.40 | 29.40 | 3,032,389 |
| 05 Mar 2024 | 29.50 | 29.75 | 28.95 | 29.05 | 29.05 | 1,647,196 |
| 04 Mar 2024 | 29.10 | 30.45 | 28.95 | 29.25 | 29.25 | 1,579,385 |
| 01 Mar 2024 | 29.10 | 29.95 | 29.00 | 29.45 | 29.45 | 1,436,367 |
| 29 Feb 2024 | 30.50 | 30.65 | 29.00 | 29.25 | 29.25 | 2,181,541 |
| 28 Feb 2024 | 30.50 | 32.50 | 29.50 | 29.50 | 29.50 | 1,775,289 |
| 27 Feb 2024 | 31.30 | 32.45 | 30.05 | 30.20 | 30.20 | 1,173,636 |
| 26 Feb 2024 | 31.25 | 31.46 | 30.40 | 30.80 | 30.80 | 1,810,620 |
| 23 Feb 2024 | 31.70 | 32.35 | 30.05 | 31.50 | 31.50 | 4,987,815 |
| 22 Feb 2024 | 31.95 | 32.00 | 30.45 | 31.40 | 31.40 | 1,616,344 |
| 21 Feb 2024 | 30.15 | 32.15 | 30.00 | 31.00 | 31.00 | 1,793,690 |
| 20 Feb 2024 | 32.15 | 32.15 | 30.20 | 30.65 | 30.65 | 1,053,446 |
| 19 Feb 2024 | 31.05 | 31.85 | 30.20 | 30.95 | 30.95 | 1,247,469 |
| 16 Feb 2024 | 30.15 | 31.90 | 30.15 | 31.15 | 31.15 | 750,606 |
| 15 Feb 2024 | 30.90 | 32.00 | 30.55 | 30.90 | 30.90 | 625,926 |
| 14 Feb 2024 | 31.05 | 32.50 | 30.35 | 30.65 | 30.65 | 871,978 |
| 13 Feb 2024 | 31.50 | 32.15 | 30.74 | 31.00 | 31.00 | 1,902,411 |
| 12 Feb 2024 | 32.00 | 32.15 | 30.30 | 32.05 | 32.05 | 5,401,305 |
| 09 Feb 2024 | 31.70 | 32.90 | 30.60 | 31.00 | 31.00 | 2,063,107 |
| 08 Feb 2024 | 32.00 | 32.50 | 31.52 | 31.80 | 31.80 | 3,020,362 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.