UK markets closed

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
241.00+1.80 (+0.75%)
At close: 04:38PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 2023248.30249.80246.60249.60249.604,121,349
24 Nov 2023249.50252.60247.30248.80248.804,408,796
23 Nov 2023252.30252.30246.80248.80248.808,324,823
22 Nov 2023252.50254.20249.20251.00251.0013,576,139
21 Nov 2023254.10255.61250.70252.30252.307,426,584
20 Nov 2023255.80257.90250.90252.50252.5012,498,002
17 Nov 2023255.60258.20250.70255.30255.3011,313,315
16 Nov 2023257.84260.50253.00255.20255.205,966,108
16 Nov 20231 Dividend
15 Nov 2023254.90258.80251.20255.10254.1010,217,212
14 Nov 2023250.40253.90248.80253.50252.519,404,943
13 Nov 2023247.60251.90244.40251.00250.029,162,926
10 Nov 2023244.20246.40239.60246.40245.437,877,068
09 Nov 2023245.40247.30241.70244.10243.1413,584,609
08 Nov 2023240.00250.80238.20244.10243.1439,908,396
07 Nov 2023221.00225.60217.00225.20224.3227,190,356
06 Nov 2023222.50223.46217.40219.00218.146,815,516
03 Nov 2023223.70227.60222.10222.50221.6340,462,949
02 Nov 2023226.50229.20222.87222.90222.0313,410,392
01 Nov 2023219.00225.21217.20224.00223.128,077,668
31 Oct 2023216.00219.70211.90216.80215.958,712,329
30 Oct 2023216.10217.00212.30214.50213.6617,825,624
27 Oct 2023216.00217.60213.20214.50213.665,211,293
26 Oct 2023213.50217.30213.30214.40213.564,128,917
25 Oct 2023217.00217.50213.46215.10214.2611,394,777
24 Oct 2023217.60219.80214.81217.50216.655,504,395
23 Oct 2023214.50218.10212.50217.10216.254,577,557
20 Oct 2023215.50216.50211.50214.30213.469,169,932
19 Oct 2023220.50223.10217.00217.80216.955,458,287
18 Oct 2023223.80225.40221.10221.50220.634,079,015
17 Oct 2023219.30222.80218.10222.20221.337,155,333
16 Oct 2023218.50220.70213.90219.30218.4415,976,948
13 Oct 2023219.30220.01214.60215.40214.569,591,418
12 Oct 2023221.90223.40219.50220.00219.147,691,348
11 Oct 2023226.90228.90220.50221.00220.138,200,071
10 Oct 2023223.90227.30222.90225.40224.5220,957,761
09 Oct 2023230.50230.50219.90221.00220.136,367,828
06 Oct 2023228.30230.70226.40230.40229.504,432,919
05 Oct 2023225.60230.10224.10227.40226.515,723,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...