MA6.F - Marks and Spencer Group plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jul 20192.29002.29702.29002.29702.29701
22 Jul 20192.27602.28102.27602.28102.28102
19 Jul 20192.26902.26902.26902.26902.2690-
18 Jul 20192.24702.24702.24702.24702.2470-
17 Jul 20192.28602.28602.28602.28602.2860-
16 Jul 20192.29602.29602.29602.29602.2960-
15 Jul 20192.31002.31002.31002.31002.3100-
12 Jul 20192.28002.28002.28002.28002.2800-
11 Jul 20192.31002.31002.31002.31002.3100-
10 Jul 20192.31402.31402.31402.31402.3140-
09 Jul 20192.33502.33502.33502.33502.3350-
08 Jul 20192.36702.36702.36702.36702.3670-
05 Jul 20192.34902.34902.34902.34902.3490-
04 Jul 20192.37002.37002.37002.37002.3700-
03 Jul 20192.32502.36802.32502.36802.36801,619
02 Jul 20192.34902.34902.34902.34902.3490-
01 Jul 20192.35802.35802.35802.35802.3580-
28 Jun 20192.32602.32602.32602.32602.3260-
27 Jun 20192.29702.29702.29702.29702.2970-
26 Jun 20192.28202.28202.28202.28202.2820-
25 Jun 20192.27202.27202.27202.27202.2720-
24 Jun 20192.33602.33602.33602.33602.3360-
21 Jun 20192.36002.36002.36002.36002.3600-
20 Jun 20192.37402.37402.37402.37402.3740-
19 Jun 20192.48202.48202.37202.37202.37201,000
18 Jun 20192.43002.43002.43002.43002.4300-
17 Jun 20192.42402.42402.42402.42402.4240-
14 Jun 20192.40502.40502.40502.40502.4050-
13 Jun 20192.44502.47502.44502.47502.4750529
12 Jun 20192.43502.43502.43502.43502.4350-
11 Jun 20192.45302.45302.44602.44602.44605,000
07 Jun 20192.49102.49102.49102.49102.4910-
06 Jun 20192.57102.57102.57102.57102.5710-
05 Jun 20192.57302.57302.57302.57302.5730-
04 Jun 20192.52702.64202.52702.64202.64202,500
03 Jun 20192.52702.52702.52702.52702.5270-
31 May 20192.47702.57002.47702.57002.57001,000
30 May 20192.63602.63602.56002.56002.56002,000
30 May 20190.071 Dividend
29 May 20192.72902.72902.72902.72902.6580-
28 May 20192.77202.83502.77202.83502.7612247
27 May 20192.78202.86002.78202.86002.78561,192
24 May 20192.72202.72202.72202.72202.6512-
23 May 20192.78602.78602.74602.74602.67461,000
22 May 20193.08003.08002.94102.94102.86451,326
21 May 20193.01003.01003.01003.01002.9317-
20 May 20193.04003.04003.04003.04002.9609-
17 May 20193.00703.00703.00703.00702.9288-
16 May 20193.11703.11703.11703.11703.0359-
15 May 20193.14403.14403.14403.14403.0622-
14 May 20193.10503.10503.10503.10503.0242-
13 May 20193.13503.13503.13503.13503.0534-
10 May 20193.10803.10803.10803.10803.0271-
09 May 20193.14303.14303.14303.14303.0612-
08 May 20193.20703.20703.20703.20703.1236-
07 May 20193.06473.06473.04673.04672.96742,371
06 May 20193.05903.05903.05903.05902.9794-
03 May 20193.05143.05143.05143.05142.9720-
02 May 20193.17293.17293.13113.13113.0496332
30 Apr 20193.13113.13113.13113.13113.0496-
29 Apr 20193.13593.13593.13593.13593.0543-
26 Apr 20193.10643.10643.10643.10643.0256-
25 Apr 20193.10833.19373.10833.19373.1106527
24 Apr 20193.06663.06663.06663.06662.9868-
23 Apr 20193.06563.06563.06563.06562.9859-
18 Apr 20193.08753.08753.08753.08753.0071-
17 Apr 20193.07803.07803.07803.07802.9979-
16 Apr 20193.12453.12453.12453.12453.04321,054
15 Apr 20193.03723.03723.03723.03722.9582-
12 Apr 20193.03433.03433.03433.03432.9554-
11 Apr 20193.09223.09223.09223.09223.0118-
10 Apr 20193.04483.04483.04483.04482.9656-
09 Apr 20193.07043.07043.07043.07042.9905-
08 Apr 20193.11023.11023.11023.11023.0293-
05 Apr 20193.16053.16053.16053.16053.0783-
04 Apr 20193.16723.16723.16723.16723.0848-
03 Apr 20193.13773.13773.13773.13773.0561-
02 Apr 20193.11213.11213.11213.11213.0312-
01 Apr 20193.07613.07613.07613.07612.9961-
29 Mar 20193.01063.01063.01063.01062.9323-
28 Mar 20192.98782.98782.98782.98782.9101-
27 Mar 20192.97832.97832.97832.97832.9009-
26 Mar 20192.95372.95372.95372.95372.8768-
25 Mar 20192.94612.94612.94612.94612.8694-
22 Mar 20192.93762.93762.93762.93762.8611-
21 Mar 20192.94992.94992.94992.94992.8731-
20 Mar 20193.04953.04953.04953.04952.9702-
19 Mar 20193.03723.03723.03723.03722.9582-
18 Mar 20192.97553.03622.97553.03622.9572132
15 Mar 20193.02103.02103.02103.02102.9425-
14 Mar 20192.95462.95462.95462.95462.8778-
13 Mar 20192.94702.94702.94702.94702.8704-
12 Mar 20192.96032.96032.96032.96032.8833-
11 Mar 20192.90432.90432.90432.90432.8288-
08 Mar 20192.96322.96322.96322.96322.8861-
07 Mar 20193.06473.06473.06473.06472.9850-
06 Mar 20193.05053.05053.05053.05052.9711-
05 Mar 20193.07703.11123.07703.11123.03021,479
04 Mar 20193.08083.08083.08083.08083.0007-
01 Mar 20193.00683.11883.00683.11883.0376477
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes