Marks and Spencer Group plc (MKS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:31AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 256.00 | 258.30 | 254.00 | 257.00 | 257.00 | 539,737 |
| 24 Apr 2024 | 262.10 | 262.80 | 255.80 | 257.80 | 257.80 | 17,890,716 |
| 23 Apr 2024 | 258.90 | 264.80 | 258.80 | 262.90 | 262.90 | 6,123,142 |
| 22 Apr 2024 | 252.20 | 258.00 | 251.40 | 256.60 | 256.60 | 8,137,255 |
| 19 Apr 2024 | 246.80 | 250.40 | 243.10 | 245.80 | 245.80 | 5,725,826 |
| 18 Apr 2024 | 249.90 | 250.30 | 247.60 | 250.20 | 250.20 | 18,999,912 |
| 17 Apr 2024 | 245.40 | 249.81 | 243.80 | 248.10 | 248.10 | 5,977,797 |
| 16 Apr 2024 | 251.80 | 252.30 | 245.50 | 247.00 | 247.00 | 7,050,851 |
| 15 Apr 2024 | 255.70 | 256.90 | 252.40 | 254.20 | 254.20 | 5,398,367 |
| 12 Apr 2024 | 260.10 | 261.67 | 254.90 | 255.40 | 255.40 | 5,136,660 |
| 11 Apr 2024 | 262.60 | 264.10 | 254.20 | 258.70 | 258.70 | 10,932,438 |
| 10 Apr 2024 | 255.90 | 259.50 | 253.08 | 255.70 | 255.70 | 16,740,281 |
| 09 Apr 2024 | 255.60 | 257.20 | 252.70 | 254.80 | 254.80 | 8,261,750 |
| 08 Apr 2024 | 260.80 | 261.10 | 253.40 | 256.50 | 256.50 | 8,701,286 |
| 05 Apr 2024 | 262.60 | 263.00 | 258.00 | 261.20 | 261.20 | 13,374,767 |
| 04 Apr 2024 | 266.70 | 268.20 | 265.90 | 265.90 | 265.90 | 5,224,657 |
| 03 Apr 2024 | 261.80 | 267.60 | 261.70 | 266.70 | 266.70 | 18,683,486 |
| 02 Apr 2024 | 264.00 | 268.70 | 262.00 | 262.00 | 262.00 | 9,402,656 |
| 28 Mar 2024 | 266.40 | 267.50 | 264.00 | 265.10 | 265.10 | 8,895,302 |
| 27 Mar 2024 | 263.30 | 268.20 | 261.10 | 265.90 | 265.90 | 8,797,510 |
| 26 Mar 2024 | 254.40 | 264.90 | 254.00 | 263.90 | 263.90 | 12,632,679 |
| 25 Mar 2024 | 250.00 | 254.10 | 248.40 | 254.10 | 254.10 | 8,903,628 |
| 22 Mar 2024 | 250.60 | 253.00 | 248.00 | 250.50 | 250.50 | 8,572,526 |
| 21 Mar 2024 | 243.70 | 251.10 | 243.00 | 249.70 | 249.70 | 12,041,774 |
| 20 Mar 2024 | 243.20 | 244.20 | 239.70 | 240.80 | 240.80 | 22,754,445 |
| 19 Mar 2024 | 242.30 | 244.30 | 241.58 | 243.20 | 243.20 | 10,094,343 |
| 18 Mar 2024 | 245.80 | 248.40 | 242.70 | 243.90 | 243.90 | 10,999,676 |
| 15 Mar 2024 | 244.40 | 250.10 | 243.20 | 245.90 | 245.90 | 49,191,981 |
| 14 Mar 2024 | 247.40 | 249.50 | 244.30 | 244.60 | 244.60 | 7,474,860 |
| 13 Mar 2024 | 251.30 | 252.80 | 244.70 | 247.10 | 247.10 | 20,627,713 |
| 12 Mar 2024 | 248.10 | 252.90 | 247.00 | 250.80 | 250.80 | 13,485,832 |
| 11 Mar 2024 | 246.60 | 250.50 | 245.80 | 246.30 | 246.30 | 19,852,191 |
| 08 Mar 2024 | 243.80 | 244.50 | 239.20 | 242.80 | 242.80 | 6,254,868 |
| 07 Mar 2024 | 239.60 | 245.80 | 236.20 | 244.30 | 244.30 | 36,676,512 |
| 06 Mar 2024 | 239.40 | 244.70 | 238.70 | 240.80 | 240.80 | 10,802,424 |
| 05 Mar 2024 | 231.40 | 242.00 | 231.40 | 239.00 | 239.00 | 11,474,678 |
| 04 Mar 2024 | 234.00 | 235.00 | 229.60 | 230.20 | 230.20 | 6,317,015 |
| 01 Mar 2024 | 238.20 | 239.10 | 233.50 | 234.40 | 234.40 | 28,921,370 |
| 29 Feb 2024 | 241.30 | 244.20 | 236.30 | 236.80 | 236.80 | 16,401,382 |
| 28 Feb 2024 | 241.70 | 244.30 | 237.79 | 240.70 | 240.70 | 29,947,544 |
| 27 Feb 2024 | 240.20 | 242.50 | 239.40 | 239.80 | 239.80 | 12,934,469 |
| 26 Feb 2024 | 241.00 | 244.40 | 237.75 | 238.90 | 238.90 | 22,261,886 |
| 23 Feb 2024 | 239.50 | 241.70 | 237.10 | 241.00 | 241.00 | 10,539,076 |
| 22 Feb 2024 | 244.40 | 244.90 | 239.10 | 239.20 | 239.20 | 5,944,001 |
| 21 Feb 2024 | 241.30 | 244.65 | 239.00 | 242.90 | 242.90 | 6,099,800 |
| 20 Feb 2024 | 238.60 | 245.05 | 238.10 | 241.90 | 241.90 | 11,064,368 |
| 19 Feb 2024 | 236.20 | 239.20 | 235.00 | 238.50 | 238.50 | 5,381,420 |
| 16 Feb 2024 | 234.00 | 237.60 | 233.80 | 237.00 | 237.00 | 11,338,307 |
| 15 Feb 2024 | 237.10 | 237.90 | 231.70 | 231.70 | 231.70 | 10,717,005 |
| 14 Feb 2024 | 234.70 | 237.90 | 234.70 | 234.90 | 234.90 | 5,984,007 |
| 13 Feb 2024 | 237.80 | 238.40 | 232.20 | 234.30 | 234.30 | 12,017,964 |
| 12 Feb 2024 | 239.30 | 240.70 | 238.50 | 239.30 | 239.30 | 5,101,011 |
| 09 Feb 2024 | 237.40 | 238.50 | 235.40 | 237.80 | 237.80 | 11,828,879 |
| 08 Feb 2024 | 240.10 | 242.50 | 235.70 | 237.00 | 237.00 | 14,125,860 |
| 07 Feb 2024 | 244.90 | 245.60 | 241.00 | 241.00 | 241.00 | 16,825,840 |
| 06 Feb 2024 | 240.80 | 245.50 | 240.40 | 245.00 | 245.00 | 7,593,461 |
| 05 Feb 2024 | 241.50 | 251.50 | 240.20 | 240.90 | 240.90 | 9,012,470 |
| 02 Feb 2024 | 242.50 | 245.10 | 240.90 | 240.90 | 240.90 | 7,416,215 |
| 01 Feb 2024 | 245.00 | 247.00 | 241.70 | 241.70 | 241.70 | 6,715,711 |
| 31 Jan 2024 | 253.10 | 253.59 | 246.80 | 247.30 | 247.30 | 7,507,933 |
| 30 Jan 2024 | 258.00 | 258.48 | 252.20 | 254.70 | 254.70 | 16,340,336 |
| 29 Jan 2024 | 256.40 | 256.60 | 254.11 | 255.30 | 255.30 | 5,156,156 |
| 26 Jan 2024 | 260.60 | 262.10 | 254.00 | 255.90 | 255.90 | 6,974,232 |
| 25 Jan 2024 | 254.40 | 262.90 | 252.90 | 260.40 | 260.40 | 7,895,499 |
| 24 Jan 2024 | 251.10 | 255.80 | 248.80 | 255.80 | 255.80 | 6,824,512 |
| 23 Jan 2024 | 252.20 | 254.00 | 248.40 | 249.30 | 249.30 | 6,538,329 |
| 22 Jan 2024 | 249.40 | 252.80 | 248.70 | 251.20 | 251.20 | 8,127,204 |
| 19 Jan 2024 | 254.70 | 255.20 | 248.60 | 250.50 | 250.50 | 13,395,249 |
| 18 Jan 2024 | 253.70 | 255.00 | 249.50 | 254.00 | 254.00 | 11,596,010 |
| 17 Jan 2024 | 255.60 | 257.50 | 251.70 | 253.50 | 253.50 | 11,963,396 |
| 16 Jan 2024 | 258.40 | 262.80 | 257.78 | 259.60 | 259.60 | 15,952,673 |
| 15 Jan 2024 | 260.99 | 264.99 | 258.10 | 260.00 | 260.00 | 7,371,868 |
| 12 Jan 2024 | 263.90 | 267.50 | 259.50 | 262.00 | 262.00 | 20,379,235 |
| 11 Jan 2024 | 270.00 | 271.10 | 260.70 | 263.30 | 263.30 | 25,682,295 |
| 10 Jan 2024 | 286.50 | 288.30 | 276.40 | 277.70 | 277.70 | 13,660,464 |
| 09 Jan 2024 | 291.00 | 293.20 | 283.42 | 286.30 | 286.30 | 25,638,275 |
| 08 Jan 2024 | 283.40 | 290.70 | 280.70 | 290.50 | 290.50 | 6,413,350 |
| 05 Jan 2024 | 281.40 | 284.70 | 279.70 | 284.20 | 284.20 | 3,705,115 |
| 04 Jan 2024 | 284.00 | 286.00 | 278.40 | 284.00 | 284.00 | 4,929,475 |
| 03 Jan 2024 | 275.30 | 282.50 | 275.30 | 282.50 | 282.50 | 20,748,266 |
| 02 Jan 2024 | 276.20 | 281.01 | 275.40 | 276.00 | 276.00 | 6,353,464 |
| 29 Dec 2023 | 273.10 | 281.00 | 271.40 | 272.40 | 272.40 | 2,228,585 |
| 28 Dec 2023 | 273.70 | 274.30 | 271.40 | 272.40 | 272.40 | 3,112,704 |
| 27 Dec 2023 | 274.30 | 274.60 | 270.74 | 272.60 | 272.60 | 3,346,049 |
| 22 Dec 2023 | 270.50 | 272.30 | 269.00 | 272.00 | 272.00 | 1,906,410 |
| 21 Dec 2023 | 270.50 | 273.10 | 268.40 | 270.40 | 270.40 | 3,069,904 |
| 20 Dec 2023 | 268.70 | 272.70 | 266.20 | 271.40 | 271.40 | 36,999,742 |
| 19 Dec 2023 | 262.40 | 265.00 | 260.00 | 264.50 | 264.50 | 4,100,845 |
| 18 Dec 2023 | 260.00 | 263.10 | 254.00 | 261.60 | 261.60 | 3,976,262 |
| 15 Dec 2023 | 265.40 | 268.80 | 261.00 | 261.50 | 261.50 | 10,868,714 |
| 14 Dec 2023 | 267.00 | 268.70 | 263.00 | 265.30 | 265.30 | 9,159,860 |
| 13 Dec 2023 | 264.50 | 266.90 | 264.10 | 264.60 | 264.60 | 7,856,330 |
| 12 Dec 2023 | 266.00 | 267.60 | 262.70 | 263.00 | 263.00 | 4,891,371 |
| 11 Dec 2023 | 261.60 | 266.80 | 257.37 | 265.00 | 265.00 | 13,368,721 |
| 08 Dec 2023 | 258.10 | 263.40 | 255.40 | 260.20 | 260.20 | 6,733,389 |
| 07 Dec 2023 | 257.50 | 259.60 | 256.20 | 257.00 | 257.00 | 4,371,919 |
| 06 Dec 2023 | 253.40 | 258.30 | 250.30 | 257.80 | 257.80 | 6,708,998 |
| 05 Dec 2023 | 254.10 | 255.60 | 251.50 | 251.90 | 251.90 | 5,068,647 |
| 04 Dec 2023 | 255.00 | 257.60 | 250.90 | 253.90 | 253.90 | 4,745,722 |
| 01 Dec 2023 | 252.80 | 255.00 | 249.14 | 254.40 | 254.40 | 4,124,456 |
| *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.