UK markets closed

Marks and Spencer Group plc (MAKSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.07-0.03 (-0.49%)
At close: 2:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20215.045.095.045.075.0738,800
23 Sept 20215.155.155.085.095.091,695,300
22 Sept 20215.045.125.045.075.0712,300
21 Sept 20215.025.054.995.025.0299,700
20 Sept 20214.914.954.874.904.9036,300
17 Sept 20214.995.004.914.974.9722,500
16 Sept 20214.985.014.955.015.0122,000
15 Sept 20215.125.155.095.155.1528,100
14 Sept 20215.255.255.155.155.1517,800
13 Sept 20215.125.185.105.165.1612,100
10 Sept 20215.185.195.125.125.128,700
09 Sept 20215.015.085.015.055.0510,100
08 Sept 20215.095.125.045.095.096,200
07 Sept 20215.145.175.095.095.0957,700
03 Sept 20214.975.054.945.035.0312,300
02 Sept 20215.055.075.005.015.015,500
01 Sept 20215.005.065.005.035.0321,500
31 Aug 20214.954.954.894.924.9216,700
30 Aug 20214.774.954.774.924.929,300
27 Aug 20214.844.904.844.904.909,500
26 Aug 20214.884.924.864.894.8921,300
25 Aug 20214.864.984.864.954.9512,500
24 Aug 20214.654.694.644.674.6723,600
23 Aug 20214.534.564.464.464.4659,300
20 Aug 20214.304.454.304.414.4164,800
19 Aug 20213.883.903.863.883.8822,400
18 Aug 20213.903.973.893.953.9514,300
17 Aug 20214.004.003.953.973.9717,600
16 Aug 20214.044.074.034.034.0318,900
13 Aug 20214.044.134.044.074.0710,600
12 Aug 20214.024.044.024.034.039,600
11 Aug 20213.883.913.883.913.9110,900
10 Aug 20213.843.903.833.873.8713,000
09 Aug 20213.853.893.843.873.877,400
06 Aug 20213.853.893.843.843.8411,300
05 Aug 20213.833.903.833.883.8823,100
04 Aug 20213.863.883.813.873.876,900
03 Aug 20213.823.823.803.823.825,300
02 Aug 20213.823.823.763.793.7920,200
30 Jul 20213.783.803.723.743.749,700
29 Jul 20213.823.853.813.833.837,600
28 Jul 20213.913.953.913.923.926,400
27 Jul 20213.923.923.863.893.898,800
26 Jul 20213.933.943.893.893.8910,200
23 Jul 20213.853.893.823.853.8520,400
22 Jul 20213.823.833.753.763.7666,300
21 Jul 20213.823.833.763.773.7714,600
20 Jul 20213.523.603.513.583.5816,600
19 Jul 20213.603.623.573.623.6248,900
16 Jul 20213.843.843.793.793.7915,800
15 Jul 20213.883.883.773.803.8010,100
14 Jul 20214.034.044.014.044.049,100
13 Jul 20214.054.094.034.054.055,500
12 Jul 20214.064.154.054.104.108,400
09 Jul 20214.054.114.054.114.1112,700
08 Jul 20214.034.244.024.084.0813,500
07 Jul 20214.264.274.184.224.2215,000
06 Jul 20214.284.304.224.264.2612,200
02 Jul 20214.164.234.164.204.2010,200
01 Jul 20214.174.254.174.214.2151,100
30 Jun 20214.044.104.014.074.0758,300
29 Jun 20214.124.204.104.204.2019,800
28 Jun 20214.224.224.164.164.166,500
25 Jun 20214.214.294.214.214.218,000
24 Jun 20214.234.334.204.334.3311,600
23 Jun 20214.284.314.254.314.318,700
22 Jun 20214.224.274.224.274.278,100
21 Jun 20214.144.264.144.254.2533,100
18 Jun 20214.144.164.074.124.1215,200
17 Jun 20214.324.324.254.294.2911,500
16 Jun 20214.364.394.294.354.3510,500
15 Jun 20214.394.444.354.394.3936,200
14 Jun 20214.454.494.414.444.446,300
11 Jun 20214.474.544.474.474.4719,200
10 Jun 20214.434.464.424.454.459,000
09 Jun 20214.524.534.464.534.532,500
08 Jun 20214.604.674.604.674.675,600
07 Jun 20214.544.744.534.734.738,900
04 Jun 20214.464.534.254.434.436,100
03 Jun 20214.484.504.464.494.496,300
02 Jun 20214.564.634.564.594.5920,600
01 Jun 20214.564.564.484.514.5138,300
28 May 20214.684.694.634.634.63110,100
27 May 20214.834.884.804.804.8097,900
26 May 20214.704.884.704.764.7645,300
25 May 20214.414.484.314.374.374,400
24 May 20214.374.454.374.454.458,200
21 May 20214.314.324.314.324.322,600
20 May 20214.364.394.334.354.355,600
19 May 20214.314.424.314.364.368,000
18 May 20214.444.464.384.424.4210,900
17 May 20214.394.484.364.434.437,700
14 May 20214.384.514.384.464.4613,800
13 May 20214.234.274.214.254.2521,100
12 May 20214.334.344.224.334.3332,400
11 May 20214.424.584.404.584.5828,800
10 May 20214.504.674.504.574.5728,600
07 May 20214.454.474.444.474.4743,200
06 May 20214.324.374.324.354.357,700
05 May 20214.324.374.294.374.378,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...