UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.86 -0.77 (-0.93%) GOLD FUTURES
2,309.50 -48.20 (-2.04%) DOW
37,977.20 -408.89 (-1.07%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Marks and Spencer Group plc (MA6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 800 |
| 29 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 26 Apr 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 25 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 24 Apr 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | - |
| 23 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 22 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| 19 Apr 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
| 18 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
| 17 Apr 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| 16 Apr 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | - |
| 15 Apr 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 12 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 11 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| 10 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| 09 Apr 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
| 08 Apr 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| 05 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 04 Apr 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| 03 Apr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 02 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 28 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 27 Mar 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 26 Mar 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
| 25 Mar 2024 | 2.9160 | 2.9630 | 2.9160 | 2.9630 | 2.9630 | 800 |
| 22 Mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| 21 Mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
| 20 Mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | - |
| 19 Mar 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
| 18 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 15 Mar 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | - |
| 14 Mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | - |
| 13 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| 12 Mar 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 11 Mar 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | - |
| 08 Mar 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| 07 Mar 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
| 06 Mar 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
| 05 Mar 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
| 04 Mar 2024 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | - |
| 01 Mar 2024 | 2.7620 | 2.7620 | 2.7470 | 2.7470 | 2.7470 | 50 |
| 29 Feb 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
| 28 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 27 Feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
| 26 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| 23 Feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
| 22 Feb 2024 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | 2.8480 | - |
| 21 Feb 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
| 20 Feb 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
| 19 Feb 2024 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | 2.7490 | - |
| 16 Feb 2024 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | 2.6970 | - |
| 15 Feb 2024 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | 2.7530 | - |
| 14 Feb 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
| 13 Feb 2024 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | 2.8040 | - |
| 12 Feb 2024 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | 2.7370 | - |
| 09 Feb 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
| 08 Feb 2024 | 2.8340 | 2.8340 | 2.7720 | 2.7720 | 2.7720 | 950 |
| 07 Feb 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | - |
| 06 Feb 2024 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | 2.8090 | - |
| 05 Feb 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 02 Feb 2024 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | 2.8420 | - |
| 01 Feb 2024 | 2.8880 | 2.8880 | 2.8720 | 2.8720 | 2.8720 | 7,000 |
| 31 Jan 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
| 30 Jan 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
| 29 Jan 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
| 26 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 25 Jan 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | - |
| 24 Jan 2024 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | 2.9330 | - |
| 23 Jan 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
| 22 Jan 2024 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | 2.9730 | - |
| 19 Jan 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 18 Jan 2024 | 2.9460 | 2.9460 | 2.9300 | 2.9300 | 2.9300 | 7,000 |
| 17 Jan 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| 16 Jan 2024 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | 2.9690 | - |
| 15 Jan 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 12 Jan 2024 | 3.0650 | 3.0800 | 3.0650 | 3.0800 | 3.0800 | 7,862 |
| 11 Jan 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 10 Jan 2024 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| 09 Jan 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 08 Jan 2024 | 3.2840 | 3.3500 | 3.2840 | 3.3500 | 3.3500 | 1,550 |
| 05 Jan 2024 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | - |
| 04 Jan 2024 | 3.2720 | 3.2720 | 3.2710 | 3.2710 | 3.2710 | 100 |
| 03 Jan 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 02 Jan 2024 | 3.1620 | 3.1900 | 3.1620 | 3.1900 | 3.1900 | 1,650 |
| 29 Dec 2023 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 28 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 27 Dec 2023 | 3.0920 | 3.1580 | 3.0920 | 3.1580 | 3.1580 | 205 |
| 22 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 21 Dec 2023 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
| 20 Dec 2023 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| 19 Dec 2023 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | 3.0240 | - |
| 18 Dec 2023 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
| 15 Dec 2023 | 3.0920 | 3.1510 | 3.0920 | 3.1510 | 3.1510 | 95 |
| 14 Dec 2023 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 13 Dec 2023 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| 12 Dec 2023 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | 3.0930 | - |
| 11 Dec 2023 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | - |
| 08 Dec 2023 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| 07 Dec 2023 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 06 Dec 2023 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | 2.9430 | - |
| *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.