UK markets open in 4 hours 40 minutes

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
122.55+2.00 (+1.66%)
At close: 06:08PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.000.000.00122.55122.5515,656
30 Nov 2022------
29 Nov 2022125.00125.85122.35122.45122.455,837,406
28 Nov 2022122.40125.45121.55123.95123.9510,072,414
25 Nov 2022128.45128.45124.30125.70125.707,035,252
24 Nov 2022125.55128.30125.00126.75126.755,491,107
23 Nov 2022123.45126.00121.85125.65125.656,296,873
22 Nov 2022120.55124.70120.00122.85122.8511,591,149
21 Nov 2022123.00123.60119.25119.85119.859,589,655
18 Nov 2022120.95124.79120.60123.45123.459,367,779
17 Nov 2022120.50122.35117.85120.70120.708,015,770
16 Nov 2022124.70124.80117.05119.75119.7511,838,754
15 Nov 2022126.30126.75122.85124.70124.7012,932,680
14 Nov 2022124.55125.46119.95125.25125.258,198,231
11 Nov 2022121.75126.20119.85124.70124.709,285,804
10 Nov 2022112.05120.40108.00120.00120.0023,413,266
09 Nov 2022117.00119.95108.81113.10113.1011,569,366
08 Nov 2022113.95117.80113.95117.05117.056,642,594
07 Nov 2022112.35117.80110.51115.00115.009,836,249
04 Nov 2022109.15113.60109.15112.65112.653,715,168
03 Nov 2022110.90111.54107.57109.60109.604,653,877
02 Nov 2022111.55112.42109.35111.20111.203,827,799
01 Nov 2022104.75112.45104.75110.80110.8011,903,169
31 Oct 2022104.00106.60103.84105.50105.505,656,736
28 Oct 2022104.60107.20104.00104.25104.255,939,042
27 Oct 2022107.05110.90105.65108.90108.904,700,038
26 Oct 2022103.65109.12103.65108.10108.1011,799,441
25 Oct 2022103.00106.50101.90106.50106.507,405,232
24 Oct 2022102.55104.95100.65102.45102.455,307,420
21 Oct 2022105.00105.0098.90101.35101.355,170,893
20 Oct 2022103.60105.0699.42103.35103.354,837,688
19 Oct 2022102.80103.55100.40101.95101.956,120,740
18 Oct 2022105.20106.35102.65103.30103.305,258,193
17 Oct 202299.40104.1498.54103.65103.657,251,254
14 Oct 2022100.30102.7198.7299.4099.4011,159,969
13 Oct 202291.70100.0591.5698.4498.4420,475,750
12 Oct 202296.3497.7491.8093.2093.206,617,693
11 Oct 202295.9299.1095.0998.2098.206,922,502
10 Oct 202293.0097.5893.0096.5096.508,315,994
07 Oct 202295.9697.3893.5093.8693.866,330,948
06 Oct 202297.9099.8895.3296.1896.188,918,083
05 Oct 2022102.00103.0095.9296.8896.885,508,750
04 Oct 2022101.45103.8699.96102.45102.459,021,008
03 Oct 202298.2499.8895.7099.1699.1619,911,883
30 Sept 202296.92100.1895.6098.6898.687,931,194
29 Sept 2022103.05103.0593.9095.5495.5412,553,443
28 Sept 2022101.30104.8098.05103.70103.7012,430,501
27 Sept 2022104.20106.80102.10102.30102.308,656,258
26 Sept 2022103.30106.18100.40103.00103.009,876,894
23 Sept 2022110.80113.20106.23106.55106.556,264,215
22 Sept 2022110.60112.41109.20110.40110.406,613,573
21 Sept 2022111.35112.92110.30110.90110.9019,225,796
20 Sept 2022115.00115.50110.80111.75111.755,018,589
16 Sept 2022114.45116.25113.10114.30114.3015,890,517
15 Sept 2022119.10123.20115.25115.75115.757,693,585
14 Sept 2022120.50123.65117.35120.20120.208,071,092
13 Sept 2022125.10125.30120.65121.90121.908,597,292
12 Sept 2022121.84126.85120.17126.70126.706,981,281
09 Sept 2022116.85120.93116.35117.65117.658,495,486
08 Sept 2022121.20121.88115.30116.85116.859,212,185
07 Sept 2022128.30129.02119.30122.00122.0013,004,917
06 Sept 2022126.00134.25123.75129.65129.657,280,662
05 Sept 2022119.70124.15117.45123.65123.655,161,737
02 Sept 2022121.80122.99117.25121.25121.258,532,020
01 Sept 2022121.75122.70118.96121.70121.705,629,930
31 Aug 2022123.70123.70120.60121.90121.9014,384,852
30 Aug 2022120.00124.65118.28122.05122.054,774,371
26 Aug 2022123.00124.70119.20120.30120.305,534,325
25 Aug 2022127.00129.35121.35121.60121.606,574,463
24 Aug 2022128.90129.70125.00127.25127.254,730,019
23 Aug 2022129.40131.15128.11129.00129.004,724,468
22 Aug 2022131.70132.55128.30129.70129.704,512,799
19 Aug 2022131.55133.50130.75131.30131.304,958,065
18 Aug 2022134.00135.25132.88133.10133.104,454,763
17 Aug 2022138.00139.22134.05134.85134.855,415,658
16 Aug 2022136.05137.45134.88137.35137.353,910,132
15 Aug 2022136.40137.20134.60135.25135.252,813,490
12 Aug 2022136.55137.95134.45136.15136.153,258,964
11 Aug 2022143.40144.85135.75136.25136.255,204,071
10 Aug 2022138.85143.40137.30142.35142.355,288,524
09 Aug 2022138.90139.65137.80138.60138.603,075,390
08 Aug 2022135.00139.40134.55138.85138.853,307,088
05 Aug 2022136.00139.70135.45136.15136.152,235,930
04 Aug 2022135.25142.35135.25139.30139.304,117,890
03 Aug 2022138.55138.66135.41137.30137.3010,078,776
02 Aug 2022141.45142.00138.50138.50138.507,954,565
01 Aug 2022141.20142.15140.05141.25141.253,476,006
29 Jul 2022139.25142.55139.25141.45141.453,552,457
28 Jul 2022139.85142.13138.91139.55139.558,795,290
27 Jul 2022136.90140.20135.95138.60138.608,361,928
26 Jul 2022144.05144.55135.34135.45135.455,737,208
25 Jul 2022145.10148.00143.70145.40145.403,876,624
22 Jul 2022143.95146.29142.25144.80144.804,446,443
21 Jul 2022136.95144.15136.95143.05143.057,163,093
20 Jul 2022143.10145.11142.34143.40143.405,015,728
19 Jul 2022135.65143.65135.64142.85142.854,086,033
18 Jul 2022134.80137.65134.80136.85136.852,489,687
15 Jul 2022130.35135.85128.85134.65134.654,683,402
14 Jul 2022132.00134.00127.20129.50129.505,659,169
13 Jul 2022134.60136.20132.15132.25132.255,475,124
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...