UK markets close in 51 minutes

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
297.70+5.10 (+1.74%)
As of 03:24PM BST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024288.30297.80287.40297.70297.706,619,983
23 May 2024290.10295.30286.20292.60292.6015,597,655
22 May 2024293.00300.02281.00288.00288.0027,161,202
21 May 2024276.70278.50272.00273.80273.807,694,172
20 May 2024277.60281.50276.20276.80276.806,658,943
17 May 2024278.00279.90275.10276.70276.706,617,133
16 May 2024277.30279.40274.10278.40278.403,983,572
15 May 2024275.10276.80273.30275.80275.804,886,267
14 May 2024274.50277.40273.60273.90273.904,696,972
13 May 2024272.40276.00270.40274.60274.6011,781,697
10 May 2024271.40276.20268.90272.60272.607,389,873
09 May 2024267.10271.20264.50270.60270.6015,642,885
08 May 2024263.70267.30262.30266.10266.106,864,228
07 May 2024261.90265.50261.10261.10261.104,314,982
03 May 2024254.60259.20253.00258.30258.305,762,332
02 May 2024255.30257.30252.80254.60254.605,474,688
01 May 2024255.70254.70254.70254.50254.502,443,720
30 Apr 2024260.80263.10255.80255.80255.808,362,056
29 Apr 2024262.10265.90253.70259.70259.707,546,149
26 Apr 2024262.20262.90259.10261.50261.5010,873,364
25 Apr 2024256.00261.10254.00260.70260.7024,254,484
24 Apr 2024262.10262.80255.80257.80257.8017,890,716
23 Apr 2024258.90264.80258.80262.90262.906,123,142
22 Apr 2024252.20258.00251.40256.60256.608,137,255
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...