UK markets close in 2 hours 32 minutes

Marks and Spencer Group plc (MAKSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.49500.0000 (0.00%)
At close: 02:12PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20221.50001.50001.50001.50001.5000-
07 Dec 20221.45001.50001.45001.50001.50009,900
06 Dec 20221.43001.43001.43001.43001.4300-
05 Dec 20221.43001.43001.43001.43001.4300-
02 Dec 20221.43001.43001.43001.43001.4300-
01 Dec 20221.43001.43001.43001.43001.4300-
30 Nov 20221.43001.43001.43001.43001.4300-
29 Nov 20221.43001.43001.43001.43001.430040,100
28 Nov 20221.46001.46001.46001.46001.4600-
25 Nov 20221.46001.46001.46001.46001.4600-
23 Nov 20221.46001.46001.46001.46001.4600-
22 Nov 20221.46001.46001.46001.46001.46007,700
21 Nov 20221.49001.49001.49001.49001.4900-
18 Nov 20221.48001.50001.48001.49001.490038,000
17 Nov 20221.39001.39001.39001.39001.39007,800
16 Nov 20221.39001.39001.39001.39001.3900-
15 Nov 20221.39001.39001.39001.39001.3900-
14 Nov 20221.39001.39001.39001.39001.3900-
11 Nov 20221.39001.39001.39001.39001.3900-
10 Nov 20221.39001.39001.39001.39001.3900400
09 Nov 20221.27001.27001.27001.27001.2700-
08 Nov 20221.27001.27001.27001.27001.2700-
07 Nov 20221.27001.27001.27001.27001.2700-
04 Nov 20221.27001.27001.27001.27001.2700-
03 Nov 20221.27001.27001.27001.27001.2700-
02 Nov 20221.27001.27001.27001.27001.2700-
01 Nov 20221.27001.27001.27001.27001.2700200
31 Oct 20221.34001.34001.34001.34001.3400-
28 Oct 20221.34001.34001.34001.34001.3400-
27 Oct 20221.34001.34001.34001.34001.34001,200
26 Oct 20221.12001.12001.12001.12001.1200-
25 Oct 20221.12001.12001.12001.12001.1200-
24 Oct 20221.12001.12001.12001.12001.1200-
21 Oct 20221.12001.12001.12001.12001.1200-
20 Oct 20221.12001.12001.12001.12001.1200-
19 Oct 20221.12001.12001.12001.12001.1200-
18 Oct 20221.17001.17001.10001.12001.120023,900
17 Oct 20221.11001.11001.11001.11001.1100-
14 Oct 20221.11001.11001.11001.11001.1100-
13 Oct 20221.11001.11001.11001.11001.1100-
12 Oct 20221.11001.11001.11001.11001.11004,900
11 Oct 20221.11001.11001.11001.11001.1100-
10 Oct 20221.11001.11001.11001.11001.1100-
07 Oct 20221.11001.11001.11001.11001.1100-
06 Oct 20221.11001.11001.11001.11001.1100-
05 Oct 20221.11001.11001.11001.11001.1100-
04 Oct 20221.11001.11001.11001.11001.1100400
03 Oct 20221.02001.02001.02001.02001.0200-
30 Sept 20221.02001.02001.02001.02001.0200100
29 Sept 20221.11001.11001.11001.11001.1100-
28 Sept 20221.11001.11001.11001.11001.1100-
27 Sept 20221.11001.11001.11001.11001.1100-
26 Sept 20221.11001.11001.11001.11001.1100200
23 Sept 20221.25001.25001.25001.25001.2500-
22 Sept 20221.25001.25001.25001.25001.2500200
21 Sept 20221.22001.22001.22001.22001.2200-
20 Sept 20221.22001.22001.22001.22001.2200300
19 Sept 20221.43001.43001.43001.43001.4300-
16 Sept 20221.43001.43001.43001.43001.4300-
15 Sept 20221.43001.43001.43001.43001.4300-
14 Sept 20221.43001.43001.43001.43001.4300-
13 Sept 20221.43001.43001.43001.43001.430018,700
12 Sept 20221.42001.42001.42001.42001.4200-
09 Sept 20221.38001.42001.38001.42001.42001,400
08 Sept 20221.42001.42001.42001.42001.4200-
07 Sept 20221.42001.42001.42001.42001.4200-
06 Sept 20221.42001.42001.42001.42001.4200100
02 Sept 20221.45001.45001.45001.45001.450048,100
01 Sept 20221.45001.45001.45001.45001.4500-
31 Aug 20221.45001.45001.45001.45001.4500-
30 Aug 20221.45001.45001.45001.45001.450012,200
29 Aug 20221.40001.40001.40001.40001.4000200
26 Aug 20221.37001.37001.37001.37001.3700800
25 Aug 20221.50001.50001.48001.48001.48004,100
24 Aug 20221.56001.56001.56001.56001.5600-
23 Aug 20221.56001.56001.56001.56001.5600200
22 Aug 20221.57001.57001.56001.56001.560089,600
19 Aug 20221.55001.55001.55001.55001.5500-
18 Aug 20221.55001.55001.55001.55001.550024,100
17 Aug 20221.59001.59001.57001.57001.5700300
16 Aug 20221.69001.69001.69001.69001.6900100
15 Aug 20221.57001.57001.57001.57001.57009,400
12 Aug 20221.68001.68001.68001.68001.68001,800
11 Aug 20221.68001.68001.68001.68001.6800-
10 Aug 20221.68001.68001.68001.68001.6800-
09 Aug 20221.68001.68001.68001.68001.6800-
08 Aug 20221.68001.68001.68001.68001.6800-
05 Aug 20221.68001.68001.68001.68001.6800-
04 Aug 20221.68001.68001.68001.68001.6800-
03 Aug 20221.68001.68001.68001.68001.6800-
02 Aug 20221.68001.68001.68001.68001.6800-
01 Aug 20221.68001.68001.68001.68001.6800-
29 Jul 20221.68001.68001.68001.68001.6800-
28 Jul 20221.68001.68001.68001.68001.6800-
27 Jul 20221.68001.68001.68001.68001.6800-
26 Jul 20221.68001.68001.68001.68001.6800-
25 Jul 20221.68001.68001.68001.68001.6800-
22 Jul 20221.68001.68001.68001.68001.6800-
21 Jul 20221.68001.68001.68001.68001.6800-
20 Jul 20221.68001.68001.68001.68001.6800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...