Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Marstons (MARS) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Oct 2025 (Mon) 48.20 48.20 48.20 48.20 0
24th Oct 2025 (Fri) 46.00 48.20 46.00 48.20 2,964,670
23rd Oct 2025 (Thu) 45.70 47.80 45.45 46.90 3,300,842
22nd Oct 2025 (Wed) 43.00 45.40 43.00 45.10 3,922,819
21st Oct 2025 (Tue) 41.80 43.85 41.80 43.55 1,788,047
20th Oct 2025 (Mon) 44.00 44.00 42.50 42.85 1,368,749
17th Oct 2025 (Fri) 41.80 43.50 41.80 42.95 1,774,583
16th Oct 2025 (Thu) 43.80 43.80 42.45 43.30 975,148
15th Oct 2025 (Wed) 42.00 43.15 41.80 43.15 1,109,682
14th Oct 2025 (Tue) 40.85 42.35 40.85 42.00 1,033,102
13th Oct 2025 (Mon) 42.30 42.55 41.85 42.20 1,040,501
10th Oct 2025 (Fri) 44.00 44.00 41.50 41.50 1,929,437
9th Oct 2025 (Thu) 42.50 44.45 42.20 43.20 4,507,860
8th Oct 2025 (Wed) 40.55 43.05 40.55 42.10 8,149,176
7th Oct 2025 (Tue) 38.60 39.10 38.60 38.75 754,282
6th Oct 2025 (Mon) 40.50 40.50 38.40 38.75 1,073,372
3rd Oct 2025 (Fri) 39.50 39.85 38.95 39.10 513,263
2nd Oct 2025 (Thu) 39.40 39.80 38.90 39.55 495,596
1st Oct 2025 (Wed) 40.35 40.35 38.95 39.25 692,302
30th Sep 2025 (Tue) 40.35 40.35 39.25 39.25 523,703
29th Sep 2025 (Mon) 39.75 40.30 39.50 39.80 1,137,927
26th Sep 2025 (Fri) 38.45 39.50 38.15 39.20 1,552,388
25th Sep 2025 (Thu) 38.50 39.00 38.30 38.50 1,292,086
24th Sep 2025 (Wed) 39.20 39.20 38.50 38.75 1,184,190
23rd Sep 2025 (Tue) 38.50 39.40 38.15 39.20 1,748,714
22nd Sep 2025 (Mon) 39.00 39.00 37.30 38.00 501,986
19th Sep 2025 (Fri) 37.75 37.75 37.15 37.60 1,269,136
18th Sep 2025 (Thu) 39.00 39.00 37.85 38.25 1,431,320
17th Sep 2025 (Wed) 38.15 38.85 38.15 38.75 1,182,416
16th Sep 2025 (Tue) 38.50 39.00 38.15 38.40 796,688
15th Sep 2025 (Mon) 37.20 39.15 37.20 39.15 1,784,223
12th Sep 2025 (Fri) 38.00 38.35 37.40 37.85 1,081,976
11th Sep 2025 (Thu) 36.20 37.95 36.10 37.80 2,470,413
10th Sep 2025 (Wed) 36.10 36.85 35.95 36.15 1,610,319
9th Sep 2025 (Tue) 37.10 37.10 36.10 36.10 821,478
8th Sep 2025 (Mon) 37.95 37.95 36.90 37.10 625,136
5th Sep 2025 (Fri) 37.10 37.50 36.85 37.30 338,351
4th Sep 2025 (Thu) 37.25 37.50 37.00 37.50 511,804
3rd Sep 2025 (Wed) 36.95 37.25 36.75 37.15 622,458
2nd Sep 2025 (Tue) 38.05 38.05 36.70 36.70 1,210,145
1st Sep 2025 (Mon) 39.00 39.00 37.85 37.85 716,907
29th Aug 2025 (Fri) 37.90 38.80 37.40 38.50 3,866,400
28th Aug 2025 (Thu) 38.00 39.00 37.85 37.85 1,034,326
27th Aug 2025 (Wed) 38.90 39.05 38.25 38.80 712,799
FTSE 100 Latest
Value9,645.62
Change0.00