UK markets close in 4 hours 18 minutes

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
254.80+9.00 (+3.66%)
As of 11:56AM BST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024252.20255.30251.40254.80254.801,222,737
19 Apr 2024246.80250.40243.10245.80245.805,725,826
18 Apr 2024249.90250.30247.60250.20250.2018,999,912
17 Apr 2024245.40249.81243.80248.10248.105,977,797
16 Apr 2024251.80252.30245.50247.00247.007,050,851
15 Apr 2024255.70256.90252.40254.20254.205,398,367
12 Apr 2024260.10261.67254.90255.40255.405,136,660
11 Apr 2024262.60264.10254.20258.70258.7010,932,438
10 Apr 2024255.90259.50253.08255.70255.7016,740,281
09 Apr 2024255.60257.20252.70254.80254.808,261,750
08 Apr 2024260.80261.10253.40256.50256.508,701,286
05 Apr 2024262.60263.00258.00261.20261.2013,374,767
04 Apr 2024266.70268.20265.90265.90265.905,224,657
03 Apr 2024261.80267.60261.70266.70266.7018,683,486
02 Apr 2024264.00268.70262.00262.00262.009,402,656
28 Mar 2024266.40267.50264.00265.10265.108,895,302
27 Mar 2024263.30268.20261.10265.90265.908,797,510
26 Mar 2024254.40264.90254.00263.90263.9012,632,679
25 Mar 2024250.00254.10248.40254.10254.108,903,628
22 Mar 2024250.60253.00248.00250.50250.508,572,526
21 Mar 2024243.70251.10243.00249.70249.7012,041,774
20 Mar 2024243.20244.20239.70240.80240.8022,754,445
19 Mar 2024242.30244.30241.58243.20243.2010,094,343
18 Mar 2024245.80248.40242.70243.90243.9010,999,676
15 Mar 2024244.40250.10243.20245.90245.9049,191,981
14 Mar 2024247.40249.50244.30244.60244.607,474,860
13 Mar 2024251.30252.80244.70247.10247.1020,627,713
12 Mar 2024248.10252.90247.00250.80250.8013,485,832
11 Mar 2024246.60250.50245.80246.30246.3019,852,191
08 Mar 2024243.80244.50239.20242.80242.806,254,868
07 Mar 2024239.60245.80236.20244.30244.3036,676,512
06 Mar 2024239.40244.70238.70240.80240.8010,802,424
05 Mar 2024231.40242.00231.40239.00239.0011,474,678
04 Mar 2024234.00235.00229.60230.20230.206,317,015
01 Mar 2024238.20239.10233.50234.40234.4028,921,370
29 Feb 2024241.30244.20236.30236.80236.8016,401,382
28 Feb 2024241.70244.30237.79240.70240.7029,947,544
27 Feb 2024240.20242.50239.40239.80239.8012,934,469
26 Feb 2024241.00244.40237.75238.90238.9022,261,886
23 Feb 2024239.50241.70237.10241.00241.0010,539,076
22 Feb 2024244.40244.90239.10239.20239.205,944,001
21 Feb 2024241.30244.65239.00242.90242.906,099,800
20 Feb 2024238.60245.05238.10241.90241.9011,064,368
19 Feb 2024236.20239.20235.00238.50238.505,381,420
16 Feb 2024234.00237.60233.80237.00237.0011,338,307
15 Feb 2024237.10237.90231.70231.70231.7010,717,005
14 Feb 2024234.70237.90234.70234.90234.905,984,007
13 Feb 2024237.80238.40232.20234.30234.3012,017,964
12 Feb 2024239.30240.70238.50239.30239.305,101,011
09 Feb 2024237.40238.50235.40237.80237.8011,828,879
08 Feb 2024240.10242.50235.70237.00237.0014,125,860
07 Feb 2024244.90245.60241.00241.00241.0016,825,840
06 Feb 2024240.80245.50240.40245.00245.007,593,461
05 Feb 2024241.50251.50240.20240.90240.909,012,470
02 Feb 2024242.50245.10240.90240.90240.907,416,215
01 Feb 2024245.00247.00241.70241.70241.706,715,711
31 Jan 2024253.10253.59246.80247.30247.307,507,933
30 Jan 2024258.00258.48252.20254.70254.7016,340,336
29 Jan 2024256.40256.60254.11255.30255.305,156,156
26 Jan 2024260.60262.10254.00255.90255.906,974,232
25 Jan 2024254.40262.90252.90260.40260.407,895,499
24 Jan 2024251.10255.80248.80255.80255.806,824,512
23 Jan 2024252.20254.00248.40249.30249.306,538,329
22 Jan 2024249.40252.80248.70251.20251.208,127,204
19 Jan 2024254.70255.20248.60250.50250.5013,395,249
18 Jan 2024253.70255.00249.50254.00254.0011,596,010
17 Jan 2024255.60257.50251.70253.50253.5011,963,396
16 Jan 2024258.40262.80257.78259.60259.6015,952,673
15 Jan 2024260.99264.99258.10260.00260.007,371,868
12 Jan 2024263.90267.50259.50262.00262.0020,379,235
11 Jan 2024270.00271.10260.70263.30263.3025,682,295
10 Jan 2024286.50288.30276.40277.70277.7013,660,464
09 Jan 2024291.00293.20283.42286.30286.3025,638,275
08 Jan 2024283.40290.70280.70290.50290.506,413,350
05 Jan 2024281.40284.70279.70284.20284.203,705,115
04 Jan 2024284.00286.00278.40284.00284.004,929,475
03 Jan 2024275.30282.50275.30282.50282.5020,748,266
02 Jan 2024276.20281.01275.40276.00276.006,353,464
29 Dec 2023273.10281.00271.40272.40272.402,228,585
28 Dec 2023273.70274.30271.40272.40272.403,112,704
27 Dec 2023274.30274.60270.74272.60272.603,346,049
22 Dec 2023270.50272.30269.00272.00272.001,906,410
21 Dec 2023270.50273.10268.40270.40270.403,069,904
20 Dec 2023268.70272.70266.20271.40271.4036,999,742
19 Dec 2023262.40265.00260.00264.50264.504,100,845
18 Dec 2023260.00263.10254.00261.60261.603,976,262
15 Dec 2023265.40268.80261.00261.50261.5010,868,714
14 Dec 2023267.00268.70263.00265.30265.309,159,860
13 Dec 2023264.50266.90264.10264.60264.607,856,330
12 Dec 2023266.00267.60262.70263.00263.004,891,371
11 Dec 2023261.60266.80257.37265.00265.0013,368,721
08 Dec 2023258.10263.40255.40260.20260.206,733,389
07 Dec 2023257.50259.60256.20257.00257.004,371,919
06 Dec 2023253.40258.30250.30257.80257.806,708,998
05 Dec 2023254.10255.60251.50251.90251.905,068,647
04 Dec 2023255.00257.60250.90253.90253.904,745,722
01 Dec 2023252.80255.00249.14254.40254.404,124,456
30 Nov 2023253.70255.00251.50251.50251.5011,375,083
29 Nov 2023251.80254.30248.00253.60253.606,057,092
28 Nov 2023247.80252.10246.40252.10252.107,963,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...