MA6.F - Marks and Spencer Group plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20202.14602.14602.14602.14602.14603
23 Jan 20202.18202.18202.18202.18202.1820-
22 Jan 20202.15702.15702.15702.15702.1570-
21 Jan 20202.16502.17802.16502.17802.17803
20 Jan 20202.15702.19102.15702.19102.191052
17 Jan 20202.23502.23502.23502.23502.2350500
16 Jan 20202.10002.17202.10002.17202.172060
15 Jan 20202.11802.11802.11802.11802.1180-
14 Jan 20202.17502.17502.17502.17502.1750-
13 Jan 20202.20902.27902.20902.27802.27803,052
10 Jan 20202.34402.34402.33002.33002.33001,000
09 Jan 20202.55102.55102.34402.34402.34401,417
08 Jan 20202.54202.54202.54202.54202.5420-
07 Jan 20202.46702.46702.46702.46702.4670-
06 Jan 20202.46502.46502.46502.46502.4650-
03 Jan 20202.50602.50602.50602.50602.5060-
02 Jan 20202.47602.47602.47602.47602.47601,200
30 Dec 20192.51902.51902.51902.51902.5190-
27 Dec 20192.62002.62002.54202.54202.54206,920
23 Dec 20192.48602.58202.48602.58202.5820750
20 Dec 20192.52602.52602.52602.52602.5260-
19 Dec 20192.52602.52602.52602.52602.5260-
18 Dec 20192.54602.54602.54602.54602.5460-
17 Dec 20192.67702.67702.56202.56202.56201,500
16 Dec 20192.64802.64802.64802.64802.6480-
13 Dec 20192.50802.50802.50802.50802.5080-
12 Dec 20192.42002.42002.42002.42002.4200-
11 Dec 20192.41102.41602.41102.41602.4160460
10 Dec 20192.42802.42802.42802.42802.4280-
09 Dec 20192.35302.35302.35302.35302.3530-
06 Dec 20192.25302.25302.25302.25302.2530-
05 Dec 20192.22202.22202.22202.22202.2220-
04 Dec 20192.16802.16802.16802.16802.1680-
03 Dec 20192.21102.21102.21102.21102.2110-
02 Dec 20192.25302.25302.25302.25302.2530-
29 Nov 20192.30802.30802.30802.30802.3080-
28 Nov 20192.27902.27902.27902.27902.2790-
27 Nov 20192.30202.30202.30202.30202.3020-
26 Nov 20192.31402.31402.31402.31402.3140-
25 Nov 20192.20202.20202.20202.20202.2020-
22 Nov 20192.14502.14502.14502.14502.1450-
21 Nov 20192.13702.13702.13702.13702.1370-
20 Nov 20192.13102.13102.13102.13102.1310-
19 Nov 20192.08602.08602.08602.08602.0860-
18 Nov 20192.03802.03802.03802.03802.0380-
15 Nov 20192.01702.01702.01702.01702.0170-
14 Nov 20192.07402.11002.07402.11002.11001,104
14 Nov 20190.039 Dividend
13 Nov 20192.11602.17802.11602.17802.1390460
12 Nov 20192.15402.15402.15402.15402.1154-
11 Nov 20192.11702.11702.11702.11702.0791-
08 Nov 20192.18302.18302.18302.18302.1439-
07 Nov 20192.06302.31802.06302.31802.27652,000
06 Nov 20192.07902.08002.07902.08002.0428530
05 Nov 20192.11002.17102.11002.17102.13213,500
04 Nov 20192.04902.04902.04902.04902.0123-
01 Nov 20192.08002.08002.08002.08002.0428-
31 Oct 20192.06402.06402.06402.06402.0270-
30 Oct 20192.13602.13602.13602.13602.0978-
29 Oct 20192.12902.12902.12902.12902.0909-
28 Oct 20192.07202.07202.07202.07202.0349-
25 Oct 20192.10102.10102.10102.10102.0634-
24 Oct 20192.18102.18102.18102.18102.1419-
23 Oct 20192.22602.28202.22602.28202.24111,738
22 Oct 20192.27902.27902.27902.27902.2382-
21 Oct 20192.29202.29202.29202.29202.2510-
18 Oct 20192.29002.29002.29002.29002.2490-
17 Oct 20192.26302.42202.26302.40002.357014,000
16 Oct 20192.24502.24502.24502.24502.2048-
15 Oct 20192.11402.11402.11402.11402.0761-
14 Oct 20192.09002.09002.09002.09002.0526-
11 Oct 20191.84951.84951.84951.84951.8164-
10 Oct 20191.80201.80201.80201.80201.7697-
09 Oct 20191.88001.88001.88001.88001.84631,500
08 Oct 20191.88701.88701.88701.88701.8532-
07 Oct 20191.99501.99501.99501.99501.95933,600
04 Oct 20191.99451.99451.99451.99451.9588-
02 Oct 20192.09502.09502.09502.09502.0575-
01 Oct 20192.06602.06602.06602.06602.0290-
30 Sep 20192.09302.09302.09302.09302.0555-
27 Sep 20192.03002.03002.03002.03001.9937-
26 Sep 20192.04202.04202.04202.04202.0054-
25 Sep 20192.10402.10402.10402.10402.0663-
24 Sep 20192.12302.12302.12302.12302.0850-
23 Sep 20192.22202.22202.22202.22202.1822-
20 Sep 20192.25102.25102.25102.25102.2107-
19 Sep 20192.26602.26602.26602.26602.2254-
18 Sep 20192.28102.28102.28102.28102.2402-
17 Sep 20192.30202.30202.30202.30202.2608-
16 Sep 20192.28502.28502.28502.28502.2441-
13 Sep 20192.19902.19902.19902.19902.1596-
12 Sep 20192.25002.25002.25002.25002.2097-
11 Sep 20192.22702.29802.22702.29802.25692,325
10 Sep 20192.17202.28802.17202.28802.24701,500
09 Sep 20192.16702.16702.16702.16702.1282-
06 Sep 20192.17602.17602.17602.17602.1370-
05 Sep 20192.13502.13502.13502.13502.0968-
04 Sep 20192.05702.05702.05702.05702.0202-
03 Sep 20192.06902.06902.06902.06902.0320-
02 Sep 20192.10802.10802.10802.10802.0703-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more