7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,214.07

-803.69

-1.03%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBp

Marston's PLC (MARS.L)

56.10 -1.20 (-2.09%)

At close: October 30 at 4:36:04 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	59.00	59.00	56.78	57.30	57.30	1,242,406
Oct 28, 2026	55.10	58.50	55.10	57.50	57.50	1,244,857
Oct 27, 2026	58.80	58.90	55.70	57.00	57.00	1,000,777
Oct 26, 2026	59.90	59.90	56.50	56.90	56.90	1,318,543
Oct 23, 2026	59.00	59.20	56.62	57.20	57.20	933,054
Oct 22, 2026	61.00	61.20	58.00	58.00	58.00	1,718,668
Oct 21, 2026	59.40	61.00	58.80	60.10	60.10	3,046,131
Oct 20, 2026	58.00	59.20	57.62	58.90	58.90	1,802,225
Oct 19, 2026	58.00	58.40	56.90	58.40	58.40	2,557,814
Oct 16, 2026	57.50	58.00	56.60	57.70	57.70	1,454,334
Oct 15, 2026	54.50	57.70	54.50	57.70	57.70	2,948,990
Oct 14, 2026	51.20	56.11	51.20	54.60	54.60	4,188,546
Oct 13, 2026	51.10	56.20	49.52	53.00	53.00	17,043,205
Oct 12, 2026	46.00	47.70	44.80	46.20	46.20	1,281,719
Oct 9, 2026	45.85	46.92	45.00	45.65	45.65	1,046,299
Oct 8, 2026	45.30	46.20	45.18	45.65	45.65	666,117
Oct 7, 2026	45.75	46.40	45.50	45.90	45.90	472,543
Oct 6, 2026	46.00	46.90	45.60	45.85	45.85	687,413
Oct 5, 2026	46.80	46.90	46.15	46.15	46.15	672,314
Oct 2, 2026	44.40	46.65	44.40	46.60	46.60	1,625,734
Oct 1, 2026	46.00	48.00	44.75	45.50	45.50	680,657
Sep 30, 2026	45.40	48.95	45.40	46.00	46.00	654,390
Sep 29, 2026	46.00	46.75	45.20	45.85	45.85	574,680
Sep 28, 2026	45.70	46.40	45.40	45.55	45.55	802,297
Sep 25, 2026	45.05	47.30	45.05	46.05	46.05	944,279
Sep 24, 2026	46.35	47.15	45.05	45.80	45.80	679,393
Sep 23, 2026	46.00	47.43	45.24	46.15	46.15	1,136,708
Sep 22, 2026	46.00	46.80	46.00	46.75	46.75	716,834
Sep 21, 2026	47.35	47.35	45.45	45.90	45.90	1,020,208
Sep 18, 2026	46.80	48.95	45.00	45.70	45.70	1,809,181
Sep 17, 2026	46.00	48.20	45.80	46.60	46.60	1,359,307
Sep 16, 2026	45.50	46.30	44.91	46.05	46.05	1,765,116
Sep 15, 2026	46.80	48.85	45.20	45.55	45.55	1,370,161
Sep 14, 2026	47.00	48.80	46.55	46.60	46.60	794,280
Sep 11, 2026	48.55	49.00	47.00	47.55	47.55	1,363,152
Sep 10, 2026	48.20	49.50	46.89	47.40	47.40	901,984
Sep 9, 2026	47.10	48.49	47.10	47.95	47.95	1,261,541
Sep 8, 2026	49.25	51.00	47.90	48.20	48.20	1,003,168
Sep 7, 2026	49.90	50.70	47.10	48.85	48.85	1,171,854
Sep 4, 2026	51.00	51.00	49.85	50.20	50.20	1,025,689
Sep 3, 2026	49.80	50.30	49.09	50.20	50.20	1,517,919
Sep 2, 2026	50.10	52.40	48.62	50.10	50.10	2,864,069
Sep 1, 2026	51.20	51.80	50.30	50.60	50.60	1,526,181
Aug 28, 2026	52.00	52.80	51.60	52.40	52.40	1,081,788
Aug 27, 2026	53.70	53.70	51.20	51.90	51.90	2,587,356
Aug 26, 2026	51.80	52.80	51.40	51.40	51.40	782,241
Aug 25, 2026	52.00	52.93	51.10	51.60	51.60	1,308,194
Aug 24, 2026	51.10	52.50	51.10	51.70	51.70	809,360
Aug 21, 2026	51.50	53.90	51.50	52.00	52.00	1,208,478
Aug 20, 2026	51.10	52.60	51.10	51.70	51.70	805,430
Aug 19, 2026	52.00	53.80	51.50	52.00	52.00	576,593
Aug 18, 2026	54.00	54.00	51.60	52.10	52.10	623,785
Aug 17, 2026	52.00	53.90	51.60	52.20	52.20	711,131
Aug 14, 2026	52.00	54.00	51.20	52.70	52.70	665,571
Aug 13, 2026	52.00	53.30	51.20	52.30	52.30	1,315,170
Aug 12, 2026	51.90	52.35	51.10	52.30	52.30	846,745
Aug 11, 2026	50.20	52.90	50.20	51.70	51.70	918,608
Aug 10, 2026	52.10	52.70	50.30	52.20	52.20	792,287
Aug 7, 2026	50.20	53.00	50.20	52.20	52.20	820,436
Aug 6, 2026	51.60	53.00	51.10	52.00	52.00	845,967
Aug 5, 2026	50.20	52.30	50.20	52.00	52.00	548,219
Aug 4, 2026	51.60	52.00	50.50	50.90	50.90	757,777
Aug 3, 2026	50.20	53.20	50.20	51.40	51.40	694,781
Jul 31, 2026	54.00	54.00	51.00	51.00	51.00	1,133,032
Jul 30, 2026	54.00	54.00	50.80	52.00	52.00	775,298
Jul 29, 2026	54.00	54.00	51.76	52.60	52.60	623,661
Jul 28, 2026	54.00	54.00	50.70	52.20	52.20	1,095,954
Jul 27, 2026	50.90	52.40	48.93	51.90	51.90	1,534,725
Jul 24, 2026	49.60	51.80	49.50	50.70	50.70	1,675,541
Jul 23, 2026	52.90	52.90	49.09	49.60	49.60	2,472,212
Jul 22, 2026	51.60	53.80	49.70	53.00	53.00	2,544,906
Jul 21, 2026	55.50	56.75	52.10	52.90	52.90	5,253,071
Jul 20, 2026	55.30	56.10	54.80	55.20	55.20	817,192
Jul 17, 2026	55.30	56.50	54.88	55.60	55.60	735,672
Jul 16, 2026	55.90	56.90	53.18	55.80	55.80	1,287,557
Jul 15, 2026	56.00	56.80	55.20	55.90	55.90	698,419
Jul 14, 2026	55.00	56.30	55.00	55.50	55.50	623,596
Jul 13, 2026	54.20	56.30	54.10	56.10	56.10	1,414,142
Jul 10, 2026	53.30	54.90	53.30	54.10	54.10	1,818,244
Jul 9, 2026	54.00	55.80	53.20	53.90	53.90	839,960
Jul 8, 2026	55.40	55.40	52.90	54.00	54.00	1,454,371
Jul 7, 2026	54.10	55.40	53.90	55.00	55.00	1,252,826
Jul 6, 2026	53.50	55.00	53.00	53.30	53.30	1,950,284
Jul 3, 2026	53.00	53.80	51.79	53.00	53.00	3,960,471
Jul 2, 2026	52.00	52.70	51.10	52.20	52.20	1,115,539
Jul 1, 2026	50.00	51.80	50.00	51.70	51.70	1,183,489
Jun 30, 2026	49.75	51.60	49.60	50.90	50.90	951,864
Jun 29, 2026	51.00	52.00	49.10	50.20	50.20	9,103,196
Jun 26, 2026	50.00	51.10	49.20	50.10	50.10	1,417,286
Jun 25, 2026	49.20	52.30	49.20	50.90	50.90	1,733,832
Jun 24, 2026	48.90	51.20	48.40	51.20	51.20	1,926,064
Jun 23, 2026	50.40	50.40	47.85	49.00	49.00	477,237
Jun 22, 2026	48.10	48.90	47.13	48.50	48.50	1,314,328
Jun 19, 2026	51.50	51.50	48.10	48.10	48.10	1,080,361
Jun 18, 2026	48.00	49.35	47.80	49.20	49.20	1,158,380
Jun 17, 2026	51.00	51.00	47.60	48.50	48.50	1,139,216
Jun 16, 2026	51.30	51.60	48.28	49.05	49.05	1,393,419
Jun 15, 2026	48.50	51.50	47.50	49.35	49.35	14,564,605
Jun 12, 2026	44.65	49.40	44.65	48.65	48.65	3,752,735
Jun 11, 2026	45.40	47.40	45.40	46.80	46.80	2,018,968
Jun 10, 2026	47.40	47.45	44.85	46.35	46.35	1,305,893
Jun 9, 2026	45.00	46.25	44.15	45.25	45.25	1,293,309
Jun 8, 2026	47.95	47.95	44.65	45.10	45.10	1,352,423
Jun 5, 2026	47.80	47.80	45.50	45.85	45.85	599,757
Jun 4, 2026	45.25	47.50	45.25	45.80	45.80	907,166
Jun 3, 2026	46.50	46.70	45.30	45.55	45.55	889,022
Jun 2, 2026	47.00	48.20	46.15	46.70	46.70	908,645
Jun 1, 2026	50.00	50.00	46.35	46.70	46.70	2,521,705
May 29, 2026	45.85	49.10	45.85	48.00	48.00	1,079,608
May 28, 2026	46.35	48.70	46.35	47.85	47.85	1,209,556
May 27, 2026	48.25	48.85	47.75	48.65	48.65	1,459,585
May 26, 2026	47.20	48.40	47.20	48.05	48.05	1,694,324
May 22, 2026	48.20	48.50	47.20	47.20	47.20	1,419,016
May 21, 2026	47.50	48.40	46.75	48.05	48.05	1,288,285
May 20, 2026	46.80	48.10	46.00	47.70	47.70	1,491,619
May 19, 2026	46.10	48.45	46.10	46.80	46.80	2,272,379
May 18, 2026	47.15	47.61	45.25	47.20	47.20	2,039,797
May 15, 2026	46.00	47.25	44.05	45.35	45.35	1,806,804
May 14, 2026	46.65	46.65	44.95	45.25	45.25	2,480,919
May 13, 2026	48.55	48.55	45.10	45.95	45.95	3,253,534
May 12, 2026	50.00	50.38	45.40	47.00	47.00	4,765,052
May 11, 2026	53.00	53.00	50.50	50.80	50.80	1,370,710
May 8, 2026	51.00	52.40	50.00	51.60	51.60	1,241,952
May 7, 2026	51.40	52.10	50.80	51.10	51.10	766,585
May 6, 2026	51.30	51.90	49.15	50.90	50.90	1,202,855
May 5, 2026	51.00	51.40	48.85	49.25	49.25	1,236,793
May 1, 2026	51.00	51.40	50.30	50.30	50.30	350,634
Apr 30, 2026	51.20	51.90	50.10	51.60	51.60	588,317
Apr 29, 2026	50.00	51.80	50.00	51.50	51.50	909,432
Apr 28, 2026	51.50	51.60	50.10	50.30	50.30	934,369
Apr 27, 2026	51.00	52.40	50.50	51.40	51.40	1,028,779
Apr 24, 2026	50.00	51.00	49.30	50.70	50.70	1,581,479
Apr 23, 2026	52.50	53.10	50.20	50.20	50.20	1,982,626
Apr 22, 2026	56.00	56.00	52.70	53.60	53.60	739,769
Apr 21, 2026	56.00	56.00	53.80	53.80	53.80	888,478
Apr 20, 2026	55.50	55.50	54.40	55.10	55.10	1,135,584
Apr 17, 2026	53.60	55.68	53.50	55.50	55.50	1,841,108
Apr 16, 2026	55.90	55.90	54.10	54.20	54.20	980,719
Apr 15, 2026	59.10	59.10	55.20	55.20	55.20	860,964
Apr 14, 2026	58.50	58.50	55.80	56.80	56.80	855,394
Apr 13, 2026	55.50	57.30	55.50	56.00	56.00	507,118
Apr 10, 2026	55.90	57.10	55.87	56.50	56.50	506,260
Apr 9, 2026	55.50	56.60	55.50	55.90	55.90	1,748,824
Apr 8, 2026	56.10	58.00	55.05	56.30	56.30	2,809,160
Apr 7, 2026	56.20	56.20	53.30	53.60	53.60	1,941,947
Apr 2, 2026	54.00	54.60	52.40	54.30	54.30	2,049,547
Apr 1, 2026	54.60	54.60	52.83	54.00	54.00	1,399,284
Mar 31, 2026	52.40	53.20	51.90	52.20	52.20	1,542,389
Mar 30, 2026	52.00	52.20	50.92	51.60	51.60	2,883,289
Mar 27, 2026	53.00	53.00	51.90	51.90	51.90	1,404,764
Mar 26, 2026	54.80	55.20	53.00	53.00	53.00	2,048,498
Mar 25, 2026	55.70	56.50	54.30	54.40	54.40	1,755,716
Mar 24, 2026	53.20	54.00	52.16	53.30	53.30	1,307,768
Mar 23, 2026	50.70	53.60	50.00	53.10	53.10	3,130,026
Mar 20, 2026	52.50	53.40	51.39	52.30	52.30	3,583,413
Mar 19, 2026	51.00	52.80	49.85	52.20	52.20	1,966,428
Mar 18, 2026	52.70	53.80	51.60	51.60	51.60	1,505,433
Mar 17, 2026	52.50	54.30	52.50	52.80	52.80	658,874
Mar 16, 2026	52.50	54.90	52.50	54.50	54.50	899,609
Mar 13, 2026	55.10	55.20	52.90	53.90	53.90	1,295,037
Mar 12, 2026	53.90	56.00	53.90	55.10	55.10	697,592
Mar 11, 2026	53.80	56.50	52.60	56.10	56.10	473,988
Mar 10, 2026	54.10	58.60	54.10	56.40	56.40	2,434,785
Mar 9, 2026	56.00	58.50	53.90	55.10	55.10	1,985,830
Mar 6, 2026	55.80	59.40	55.80	57.60	57.60	1,096,967
Mar 5, 2026	55.00	58.80	55.00	58.50	58.50	725,579
Mar 4, 2026	55.10	57.70	55.00	57.70	57.70	1,262,343
Mar 3, 2026	56.00	57.50	54.34	55.40	55.40	2,861,988
Mar 2, 2026	59.40	58.80	57.74	57.80	57.80	1,702,889
Feb 27, 2026	58.00	62.80	58.00	60.20	60.20	924,494
Feb 26, 2026	59.00	60.70	59.00	60.20	60.20	1,244,539
Feb 25, 2026	58.00	60.70	58.00	59.70	59.70	891,951
Feb 24, 2026	61.80	61.80	58.98	59.10	59.10	1,258,655
Feb 23, 2026	60.80	61.00	59.00	59.00	59.00	870,948
Feb 20, 2026	62.10	62.40	59.40	60.60	60.60	1,039,080
Feb 19, 2026	64.20	64.20	60.00	60.70	60.70	1,035,915
Feb 18, 2026	64.90	64.90	61.28	61.30	61.30	2,262,444
Feb 17, 2026	62.90	63.10	61.40	62.30	62.30	6,019,018
Feb 16, 2026	65.50	65.50	62.50	62.60	62.60	744,981
Feb 13, 2026	62.90	64.40	62.52	62.60	62.60	1,308,358
Feb 12, 2026	65.60	65.60	62.10	63.00	63.00	621,286
Feb 11, 2026	65.60	65.60	62.35	62.70	62.70	681,654
Feb 10, 2026	61.50	63.10	60.90	63.10	63.10	1,648,882
Feb 9, 2026	60.50	61.90	60.10	61.10	61.10	728,491
Feb 6, 2026	58.00	62.90	58.00	60.60	60.60	1,464,364
Feb 5, 2026	62.00	62.00	59.30	59.70	59.70	1,391,195
Feb 4, 2026	63.00	63.00	60.26	60.40	60.40	1,662,921
Feb 3, 2026	63.00	63.00	59.90	60.50	60.50	1,886,503
Feb 2, 2026	58.30	61.20	58.30	60.40	60.40	1,987,436
Jan 30, 2026	59.00	62.20	59.00	60.40	60.40	3,171,033
Jan 29, 2026	62.40	62.40	58.51	60.50	60.50	4,650,483
Jan 28, 2026	62.80	62.80	57.45	59.70	59.70	15,776,597
Jan 27, 2026	65.00	69.10	65.00	68.90	68.90	4,151,802
Jan 26, 2026	66.20	67.74	64.40	65.90	65.90	1,318,229
Jan 23, 2026	66.50	68.90	64.90	65.30	65.30	1,240,277
Jan 22, 2026	65.70	67.70	62.10	67.70	67.70	3,487,339
Jan 21, 2026	62.00	64.90	62.00	64.10	64.10	2,098,427
Jan 20, 2026	63.00	65.90	63.00	63.90	63.90	1,347,961
Jan 19, 2026	64.90	66.00	63.70	65.40	65.40	1,855,983
Jan 16, 2026	64.30	66.20	63.20	64.90	64.90	1,036,791
Jan 15, 2026	66.70	66.70	64.00	64.30	64.30	960,232
Jan 14, 2026	63.00	66.90	62.10	63.70	63.70	1,364,760
Jan 13, 2026	66.00	66.20	63.90	65.00	65.00	1,719,727
Jan 12, 2026	69.20	69.20	64.70	65.10	65.10	2,164,872
Jan 9, 2026	67.00	68.98	66.60	67.00	67.00	2,359,347
Jan 8, 2026	61.50	67.42	61.50	66.80	66.80	3,069,557
Jan 7, 2026	64.00	64.90	62.80	64.10	64.10	923,580
Jan 6, 2026	62.00	65.00	62.00	64.30	64.30	4,381,167
Jan 5, 2026	61.70	63.13	59.60	63.00	63.00	6,935,412
Jan 2, 2026	56.40	60.50	56.40	60.50	60.50	1,162,894
Dec 31, 2025	60.00	60.00	56.50	59.10	59.10	891,554
Dec 30, 2025	58.00	60.00	57.70	58.40	58.40	576,181
Dec 29, 2025	58.40	59.90	58.30	58.90	58.90	808,397
Dec 24, 2025	58.40	59.50	58.40	58.80	58.80	212,268
Dec 23, 2025	58.50	59.50	58.50	59.00	59.00	561,138
Dec 22, 2025	59.20	59.48	58.31	59.40	59.40	863,430
Dec 19, 2025	56.00	59.40	56.00	58.70	58.70	671,168
Dec 18, 2025	57.00	59.00	57.00	58.80	58.80	813,924
Dec 17, 2025	59.40	59.40	55.80	57.70	57.70	1,752,306
Dec 16, 2025	55.50	59.90	55.50	56.90	56.90	650,376
Dec 15, 2025	59.00	59.00	57.20	57.50	57.50	716,581
Dec 12, 2025	57.10	59.80	57.10	58.30	58.30	584,200
Dec 11, 2025	56.10	58.90	56.10	58.90	58.90	737,391
Dec 10, 2025	60.00	60.00	57.30	58.50	58.50	539,175
Dec 9, 2025	62.60	62.60	57.58	58.10	58.10	2,256,542
Dec 8, 2025	59.00	60.90	58.60	59.80	59.80	2,098,992
Dec 5, 2025	59.80	62.70	59.80	59.80	59.80	823,654
Dec 4, 2025	61.00	62.90	60.70	61.00	61.00	1,103,066
Dec 3, 2025	60.00	62.80	59.90	62.20	62.20	2,649,792
Dec 2, 2025	58.80	61.40	58.60	60.20	60.20	2,428,445
Dec 1, 2025	60.60	60.80	58.60	59.10	59.10	2,449,757
Nov 28, 2025	60.00	61.00	58.10	60.00	60.00	3,624,451
Nov 27, 2025	57.80	59.80	57.43	59.70	59.70	2,150,152
Nov 26, 2025	59.00	59.20	55.50	57.50	57.50	3,175,614
Nov 25, 2025	52.30	60.90	50.50	59.00	59.00	12,150,571
Nov 24, 2025	49.80	50.26	48.05	50.00	50.00	2,082,064
Nov 21, 2025	48.80	49.35	46.95	48.70	48.70	2,060,778
Nov 20, 2025	47.30	48.65	47.00	47.75	47.75	2,028,625
Nov 19, 2025	46.00	47.80	45.74	47.80	47.80	1,863,980
Nov 18, 2025	46.90	46.90	44.50	46.25	46.25	1,121,818
Nov 17, 2025	48.90	48.90	46.08	46.20	46.20	1,207,906
Nov 14, 2025	45.50	46.85	45.50	46.80	46.80	1,152,588
Nov 13, 2025	48.00	48.00	45.90	46.80	46.80	614,390
Nov 12, 2025	44.50	46.55	44.50	46.25	46.25	1,155,423
Nov 11, 2025	44.00	45.85	44.00	45.20	45.20	1,384,518
Nov 10, 2025	45.60	45.60	43.70	44.25	44.25	694,419
Nov 7, 2025	46.60	46.60	43.94	44.15	44.15	583,875
Nov 6, 2025	47.05	47.05	44.10	44.50	44.50	319,974
Nov 5, 2025	44.05	45.70	44.05	45.55	45.55	1,370,970
Nov 4, 2025	45.50	46.85	44.75	44.80	44.80	1,499,868
Nov 3, 2025	44.05	46.75	44.05	46.40	46.40	958,917
Oct 31, 2025	45.90	46.80	45.65	45.85	45.85	1,757,834
Oct 30, 2025	46.50	47.00	45.07	46.10	46.10	1,198,069

Mobilize your Website

View Site in Mobile | Classic

Share by: