Cboe UK GBp

Marston's PLC (MARSL.XC)

40.60

+0.07

+(0.19%)

At close: January 31 at 4:27:30 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	40.35	40.60	40.35	40.60	40.60	4,859
Jan 30, 2025	40.40	40.53	40.40	40.53	40.53	2,050
Jan 29, 2025	40.97	40.97	40.35	40.60	40.60	9,932
Jan 28, 2025	40.20	41.05	40.20	40.65	40.65	35,549
Jan 27, 2025	39.95	40.20	39.95	40.05	40.05	17,332
Jan 24, 2025	40.42	40.42	39.95	40.13	40.13	8,948
Jan 23, 2025	39.90	40.35	39.88	40.20	40.20	58,596
Jan 22, 2025	40.30	40.30	39.33	39.70	39.70	34,378
Jan 21, 2025	41.72	41.72	40.30	40.35	40.35	131,388
Jan 20, 2025	42.40	43.03	42.20	42.65	42.65	32,170
Jan 17, 2025	42.70	42.95	41.10	42.25	42.25	153,744
Jan 16, 2025	42.00	42.58	41.75	42.55	42.55	41,032
Jan 15, 2025	41.15	42.15	40.85	42.00	42.00	13,090
Jan 14, 2025	40.03	40.17	39.50	40.15	40.15	99,678
Jan 13, 2025	40.20	40.22	39.50	39.50	39.50	69,753
Jan 10, 2025	41.60	41.60	40.45	40.70	40.70	141,911
Jan 9, 2025	42.15	42.72	41.85	42.50	42.50	38,751
Jan 8, 2025	43.20	43.20	42.00	42.00	42.00	148,048
Jan 7, 2025	42.85	43.25	42.10	43.00	43.00	113,822
Jan 6, 2025	43.60	43.90	43.20	43.33	43.33	34,223
Jan 3, 2025	43.50	43.75	43.45	43.55	43.55	13,982
Jan 2, 2025	43.97	43.97	43.80	43.80	43.80	7,451
Dec 31, 2024	44.03	44.03	43.85	44.00	44.00	328
Dec 30, 2024	44.47	44.47	43.75	44.10	44.10	12,590
Dec 27, 2024	44.25	44.25	43.65	43.65	43.65	23,660
Dec 24, 2024	45.00	45.10	44.10	44.10	44.10	11,914
Dec 23, 2024	43.95	44.33	43.95	44.15	44.15	4,137
Dec 20, 2024	43.20	45.35	43.20	45.35	45.35	76,582
Dec 19, 2024	43.90	44.30	43.90	43.95	43.95	18,943
Dec 18, 2024	43.45	43.58	43.40	43.55	43.55	20,695
Dec 17, 2024	42.50	43.10	42.50	43.00	43.00	100,604
Dec 16, 2024	43.72	43.72	42.85	43.40	43.40	55,227
Dec 13, 2024	44.10	44.10	43.45	43.45	43.45	10,316
Dec 12, 2024	42.97	43.30	42.97	43.30	43.30	3,288
Dec 11, 2024	42.95	43.20	42.95	43.08	43.08	41,463
Dec 10, 2024	42.40	43.40	42.40	43.00	43.00	14,587
Dec 9, 2024	43.10	43.10	42.25	42.53	42.53	45,419
Dec 6, 2024	42.78	43.05	42.25	42.72	42.72	56,101
Dec 5, 2024	43.50	43.50	42.80	43.05	43.05	19,634
Dec 4, 2024	43.30	45.00	42.95	43.03	43.03	113,792
Dec 3, 2024	41.05	44.40	41.05	43.25	43.25	158,597
Dec 2, 2024	39.10	40.60	38.90	40.00	40.00	61,694
Nov 29, 2024	38.70	39.50	38.70	39.00	39.00	11,005
Nov 28, 2024	38.55	39.00	38.50	39.00	39.00	16,454
Nov 27, 2024	39.10	39.90	38.50	38.50	38.50	34,666
Nov 26, 2024	38.65	39.00	38.45	39.00	39.00	19,940
Nov 25, 2024	39.50	39.80	38.50	38.90	38.90	14,415
Nov 22, 2024	37.95	39.45	37.95	39.35	39.35	18,326
Nov 21, 2024	37.08	37.65	36.60	37.65	37.65	16,748
Nov 20, 2024	38.35	38.35	37.10	37.60	37.60	10,026
Nov 19, 2024	36.90	37.95	36.85	37.50	37.50	45,040
Nov 18, 2024	35.47	36.45	35.40	36.40	36.40	75,251
Nov 15, 2024	37.65	37.65	36.15	36.17	36.17	91,367
Nov 14, 2024	36.25	36.50	36.25	36.50	36.50	6,869
Nov 13, 2024	36.00	36.25	35.90	36.00	36.00	14,351
Nov 12, 2024	36.50	36.85	35.95	36.00	36.00	181,378
Nov 11, 2024	37.50	37.50	36.70	37.00	37.00	37,860
Nov 8, 2024	36.90	37.80	36.90	37.45	37.45	39,607
Nov 7, 2024	37.45	37.70	37.25	37.25	37.25	11,698
Nov 6, 2024	38.00	38.00	36.75	37.00	37.00	35,356
Nov 5, 2024	37.95	38.30	37.95	38.10	38.10	12,492
Nov 4, 2024	38.70	38.70	38.20	38.25	38.25	18,824
Nov 1, 2024	38.40	38.65	38.10	38.55	38.55	22,608
Oct 31, 2024	40.15	40.15	38.55	38.75	38.75	87,905
Oct 30, 2024	38.20	42.40	38.20	40.70	40.70	191,431
Oct 29, 2024	39.42	40.50	39.42	39.75	39.75	65,937
Oct 28, 2024	42.00	42.08	40.75	40.75	40.75	147,859
Oct 25, 2024	41.65	42.45	41.65	41.67	41.67	45,305
Oct 24, 2024	41.70	42.00	41.60	41.70	41.70	32,534
Oct 23, 2024	40.70	41.65	40.60	41.65	41.65	87,920
Oct 22, 2024	40.55	40.90	40.55	40.85	40.85	34,071
Oct 21, 2024	41.80	41.80	41.40	41.40	41.40	7,306
Oct 18, 2024	42.95	43.25	42.00	42.00	42.00	12,286
Oct 17, 2024	42.33	42.97	42.33	42.97	42.97	1,790
Oct 16, 2024	42.50	43.00	42.15	42.30	42.30	51,759
Oct 15, 2024	41.90	42.15	41.45	42.00	42.00	58,027
Oct 14, 2024	43.25	43.25	42.10	42.10	42.10	25,855
Oct 11, 2024	44.55	44.85	42.65	43.70	43.70	55,871
Oct 10, 2024	42.60	43.75	42.20	43.60	43.60	82,231
Oct 9, 2024	43.20	43.20	42.70	42.88	42.88	61,964
Oct 8, 2024	42.55	43.30	42.20	42.95	42.95	58,585
Oct 7, 2024	44.25	44.40	43.35	43.70	43.70	23,926
Oct 4, 2024	44.60	45.10	44.00	44.75	44.75	9,200
Oct 3, 2024	43.15	45.13	43.15	44.10	44.10	109,396
Oct 2, 2024	40.00	40.85	40.00	40.05	40.05	44,605
Oct 1, 2024	41.30	41.30	40.55	40.55	40.55	8,045
Sep 30, 2024	42.55	42.55	41.60	41.60	41.60	23,344
Sep 27, 2024	42.80	43.10	42.70	42.80	42.80	45,501
Sep 26, 2024	40.70	42.70	40.70	42.13	42.13	75,805
Sep 25, 2024	40.10	40.30	39.75	39.85	39.85	26,520
Sep 24, 2024	40.10	40.30	39.85	40.30	40.30	35,840
Sep 23, 2024	38.80	40.10	38.80	40.10	40.10	13,642
Sep 20, 2024	38.65	38.70	38.00	38.70	38.70	21,053
Sep 19, 2024	38.00	38.60	38.00	38.40	38.40	79,596
Sep 18, 2024	37.55	37.70	37.30	37.63	37.63	36,696
Sep 17, 2024	37.45	37.85	36.85	36.92	36.92	98,615
Sep 16, 2024	37.25	37.85	37.10	37.15	37.15	122,032
Sep 13, 2024	36.78	37.45	35.72	37.45	37.45	43,755
Sep 12, 2024	36.28	36.58	35.80	36.20	36.20	33,713
Sep 11, 2024	37.15	37.15	36.10	36.30	36.30	166,789
Sep 10, 2024	36.35	37.20	36.15	36.90	36.90	55,156
Sep 9, 2024	36.83	37.15	36.45	36.50	36.50	19,409
Sep 6, 2024	37.20	37.53	36.60	36.85	36.85	79,960
Sep 5, 2024	38.00	38.80	37.60	37.90	37.90	32,112
Sep 4, 2024	37.80	38.10	37.60	37.60	37.60	66,349
Sep 3, 2024	39.00	39.00	37.80	38.10	38.10	26,871
Sep 2, 2024	39.80	39.80	39.05	39.20	39.20	35,796
Aug 30, 2024	40.22	40.67	40.00	40.17	40.17	27,238
Aug 29, 2024	41.75	41.85	40.85	40.85	40.85	36,683
Aug 28, 2024	42.05	42.15	41.75	42.05	42.05	81,314
Aug 27, 2024	43.25	43.25	42.15	42.75	42.75	23,890
Aug 23, 2024	44.00	44.45	42.60	42.95	42.95	14,069
Aug 22, 2024	43.00	44.10	43.00	43.90	43.90	33,086
Aug 21, 2024	41.35	42.55	41.35	42.35	42.35	22,281
Aug 20, 2024	41.50	41.50	40.90	41.40	41.40	112,661
Aug 19, 2024	41.97	42.00	41.30	41.88	41.88	44,456
Aug 16, 2024	42.70	42.70	41.30	41.30	41.30	49,578
Aug 15, 2024	41.60	42.38	41.50	41.85	41.85	52,209
Aug 14, 2024	40.40	41.50	39.90	41.40	41.40	184,166
Aug 13, 2024	39.70	39.75	39.50	39.75	39.75	4,794
Aug 12, 2024	40.05	40.05	39.40	39.60	39.60	12,230
Aug 9, 2024	38.95	39.70	38.85	39.65	39.65	151,137
Aug 8, 2024	37.95	38.75	37.45	38.75	38.75	73,275
Aug 7, 2024	37.70	38.35	37.00	38.10	38.10	87,466
Aug 6, 2024	38.30	38.38	37.50	38.05	38.05	43,010
Aug 5, 2024	37.45	38.00	36.75	37.47	37.47	398,865
Aug 2, 2024	41.28	41.28	39.13	39.13	39.13	264,815
Aug 1, 2024	41.35	41.80	40.40	40.40	40.40	104,726
Jul 31, 2024	40.58	41.30	40.58	41.25	41.25	25,249
Jul 30, 2024	39.80	40.35	39.50	40.35	40.35	12,716
Jul 29, 2024	39.40	40.35	39.15	39.30	39.30	47,183
Jul 26, 2024	38.47	39.40	38.47	39.10	39.10	68,258
Jul 25, 2024	38.28	38.85	37.85	38.50	38.50	131,486
Jul 24, 2024	38.00	39.75	38.00	39.10	39.10	249,293
Jul 23, 2024	38.22	38.85	37.83	37.83	37.83	20,976
Jul 22, 2024	37.55	37.58	37.10	37.55	37.55	29,067
Jul 19, 2024	36.90	37.80	36.70	37.30	37.30	70,509
Jul 18, 2024	35.65	36.60	35.55	36.60	36.60	101,258
Jul 17, 2024	35.15	35.70	35.15	35.70	35.70	2,537
Jul 16, 2024	36.15	36.20	35.50	35.50	35.50	10,593
Jul 15, 2024	36.30	36.45	35.70	36.05	36.05	56,608
Jul 12, 2024	36.10	36.35	35.15	35.75	35.75	127,496
Jul 11, 2024	35.20	35.85	34.90	35.75	35.75	58,128
Jul 10, 2024	35.30	35.35	34.60	34.60	34.60	53,125
Jul 9, 2024	34.35	36.05	34.10	35.60	35.60	86,556
Jul 8, 2024	36.30	37.00	34.65	34.72	34.72	276,338
Jul 5, 2024	31.05	31.05	30.25	30.50	30.50	36,982
Jul 4, 2024	31.05	31.15	30.25	30.40	30.40	6,718
Jul 3, 2024	30.20	30.75	30.05	30.75	30.75	26,145
Jul 2, 2024	30.85	30.85	30.10	30.15	30.15	11,564
Jul 1, 2024	31.50	31.50	30.00	30.25	30.25	216,583
Jun 28, 2024	31.08	31.75	30.70	31.13	31.13	71,575
Jun 27, 2024	31.20	31.20	31.20	31.20	31.20	772
Jun 26, 2024	31.50	31.50	31.38	31.38	31.38	435
Jun 25, 2024	31.80	31.85	31.70	31.75	31.75	12,025
Jun 24, 2024	31.95	32.67	31.60	32.45	32.45	21,041
Jun 21, 2024	32.00	32.05	31.55	31.85	31.85	55,765
Jun 20, 2024	31.55	31.75	31.30	31.50	31.50	38,546
Jun 19, 2024	32.13	32.47	31.10	31.10	31.10	37,853
Jun 18, 2024	32.72	32.72	31.55	31.58	31.58	32,562
Jun 17, 2024	32.05	32.05	31.50	31.90	31.90	39,614
Jun 14, 2024	32.22	32.45	31.75	31.75	31.75	42,026
Jun 13, 2024	33.10	33.13	32.50	32.58	32.58	37,180
Jun 12, 2024	33.65	34.00	33.50	33.50	33.50	39,840
Jun 11, 2024	33.70	33.85	33.40	33.45	33.45	75,248
Jun 10, 2024	33.05	33.50	33.05	33.50	33.50	50,602
Jun 7, 2024	33.55	33.65	33.10	33.65	33.65	3,174
Jun 6, 2024	34.67	34.70	33.70	34.10	34.10	68,067
Jun 5, 2024	34.95	35.00	34.30	34.50	34.50	9,845
Jun 4, 2024	35.65	35.65	34.60	35.20	35.20	12,401
Jun 3, 2024	35.97	35.97	35.45	35.45	35.45	3,339
May 31, 2024	35.20	35.92	35.15	35.92	35.92	14,827
May 30, 2024	35.45	36.15	35.35	35.50	35.50	25,420
May 29, 2024	35.20	35.60	34.95	35.30	35.30	23,191
May 28, 2024	36.45	36.45	34.75	34.75	34.75	44,627
May 24, 2024	37.50	38.15	36.80	36.80	36.80	86,890
May 23, 2024	38.50	38.75	37.97	38.55	38.55	75,464
May 22, 2024	37.40	38.80	37.40	38.80	38.80	97,384
May 21, 2024	37.15	37.15	36.65	36.65	36.65	5,499
May 20, 2024	36.90	37.70	36.88	37.50	37.50	81,096
May 17, 2024	36.00	36.50	36.00	36.28	36.28	185,702
May 16, 2024	35.85	35.85	35.70	35.70	35.70	5,494
May 15, 2024	33.80	35.60	33.50	35.40	35.40	144,594
May 14, 2024	34.00	34.00	31.35	33.35	33.35	170,708
May 13, 2024	34.30	34.50	32.80	33.60	33.60	61,752
May 10, 2024	31.00	33.15	30.95	33.10	33.10	96,574
May 9, 2024	29.00	31.00	29.00	30.48	30.48	32,210
May 8, 2024	28.20	29.45	27.75	28.55	28.55	43,761
May 7, 2024	27.55	28.50	27.55	27.80	27.80	42,633
May 3, 2024	27.55	28.25	27.55	27.90	27.90	34,275
May 2, 2024	28.25	28.30	27.50	27.60	27.60	36,920
May 1, 2024	27.95	27.95	27.95	27.95	27.95	-
Apr 30, 2024	28.25	28.30	27.95	27.95	27.95	107,630
Apr 29, 2024	27.35	28.30	27.35	28.27	28.27	26,963
Apr 26, 2024	27.15	27.25	27.15	27.20	27.20	9,494
Apr 25, 2024	27.08	27.08	27.08	27.08	27.08	-
Apr 24, 2024	27.40	27.40	27.08	27.08	27.08	5,605
Apr 23, 2024	27.80	28.15	27.15	27.90	27.90	29,663
Apr 22, 2024	27.00	27.50	27.00	27.50	27.50	33,498
Apr 19, 2024	26.45	26.45	26.45	26.45	26.45	5,840
Apr 18, 2024	26.10	26.35	25.77	25.77	25.77	22,602
Apr 17, 2024	26.00	26.25	25.75	26.20	26.20	72,072
Apr 16, 2024	26.70	26.70	26.05	26.20	26.20	119,760
Apr 15, 2024	27.48	27.65	26.90	27.00	27.00	75,391
Apr 12, 2024	27.05	28.25	27.05	27.30	27.30	185,502
Apr 11, 2024	27.00	27.35	26.95	26.95	26.95	107,614
Apr 10, 2024	26.92	27.45	26.25	26.65	26.65	97,911
Apr 9, 2024	27.27	27.35	26.90	27.00	27.00	4,379
Apr 8, 2024	26.90	27.20	26.85	27.20	27.20	39,348
Apr 5, 2024	26.70	26.70	25.88	26.25	26.25	46,140
Apr 4, 2024	26.85	26.90	26.65	26.70	26.70	21,798
Apr 3, 2024	26.85	26.85	26.85	26.85	26.85	936
Apr 2, 2024	28.15	28.30	27.35	27.40	27.40	77,549
Mar 28, 2024	28.88	28.88	28.30	28.38	28.38	391,715
Mar 27, 2024	29.08	29.08	28.58	28.80	28.80	13,232
Mar 26, 2024	28.80	28.85	28.75	28.75	28.75	5,334
Mar 25, 2024	28.85	29.15	28.60	28.77	28.77	34,027
Mar 22, 2024	29.15	29.50	28.95	28.95	28.95	429,909
Mar 21, 2024	29.00	29.35	28.90	29.30	29.30	124,010
Mar 20, 2024	28.50	29.23	28.40	28.83	28.83	54,863
Mar 19, 2024	29.15	29.15	28.40	28.65	28.65	28,132
Mar 18, 2024	29.50	29.60	29.05	29.20	29.20	8,607
Mar 15, 2024	28.20	28.85	28.20	28.65	28.65	28,809
Mar 14, 2024	29.40	29.40	28.23	28.35	28.35	183,428
Mar 13, 2024	29.45	29.45	28.90	28.90	28.90	53,430
Mar 12, 2024	29.27	29.40	28.77	29.13	29.13	89,607
Mar 11, 2024	30.90	30.90	28.80	29.52	29.52	68,434
Mar 8, 2024	29.77	29.80	29.10	29.80	29.80	30,369
Mar 7, 2024	29.25	30.80	29.25	30.10	30.10	62,818
Mar 6, 2024	29.75	30.00	29.45	29.52	29.52	137,217
Mar 5, 2024	29.50	29.50	29.05	29.40	29.40	31,691
Mar 4, 2024	29.73	29.73	29.05	29.25	29.25	63,223
Mar 1, 2024	29.70	29.70	29.20	29.55	29.55	40,994
Feb 29, 2024	29.95	29.95	28.95	28.95	28.95	25,175
Feb 28, 2024	30.20	30.20	29.60	29.75	29.75	17,233
Feb 27, 2024	30.40	30.65	30.10	30.20	30.20	20,782
Feb 26, 2024	30.85	31.00	30.70	30.80	30.80	21,057
Feb 23, 2024	31.25	31.70	31.00	31.15	31.15	26,154
Feb 22, 2024	31.00	31.95	31.00	31.35	31.35	25,070
Feb 21, 2024	30.55	31.00	30.55	30.95	30.95	39,462
Feb 20, 2024	31.08	31.08	30.40	30.90	30.90	6,906
Feb 19, 2024	30.95	31.17	30.95	31.13	31.13	905
Feb 16, 2024	31.70	31.70	31.00	31.15	31.15	51,042
Feb 15, 2024	30.90	31.10	30.90	31.10	31.10	14,817
Feb 14, 2024	31.00	31.08	30.58	31.05	31.05	25,290
Feb 13, 2024	31.50	32.05	30.80	31.13	31.13	20,922
Feb 12, 2024	32.00	32.00	31.50	31.95	31.95	29,842
Feb 9, 2024	31.40	31.45	30.60	31.10	31.10	60,611
Feb 8, 2024	32.00	32.50	32.00	32.00	32.00	101,073
Feb 7, 2024	31.70	32.05	31.55	32.00	32.00	59,841
Feb 6, 2024	30.95	31.50	30.45	31.45	31.45	52,655
Feb 5, 2024	32.00	32.00	30.25	30.25	30.25	26,723
Feb 2, 2024	31.88	32.45	31.85	32.20	32.20	59,587
Feb 1, 2024	31.65	32.10	31.30	31.38	31.38	66,938
Jan 31, 2024	31.60	31.80	31.30	31.38	31.38	88,921