Marks and Spencer Group plc (MKS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 321.60 | 326.90 | 321.60 | 325.70 | 325.70 | 4,376,721 |
| 25 Jul 2024 | 321.90 | 341.16 | 274.72 | 323.30 | 323.30 | 7,649,513 |
| 24 Jul 2024 | 323.80 | 327.20 | 322.70 | 325.70 | 325.70 | 5,648,186 |
| 23 Jul 2024 | 319.40 | 325.60 | 315.80 | 325.60 | 325.60 | 29,116,056 |
| 22 Jul 2024 | 320.50 | 324.00 | 318.30 | 320.00 | 320.00 | 7,565,384 |
| 19 Jul 2024 | 309.70 | 322.30 | 306.30 | 319.80 | 319.80 | 16,518,043 |
| 18 Jul 2024 | 309.80 | 311.20 | 306.00 | 310.50 | 310.50 | 6,246,202 |
| 17 Jul 2024 | 309.30 | 310.90 | 303.60 | 308.20 | 308.20 | 6,000,617 |
| 16 Jul 2024 | 300.30 | 309.30 | 297.70 | 309.30 | 309.30 | 5,854,498 |
| 15 Jul 2024 | 307.80 | 311.50 | 299.10 | 299.90 | 299.90 | 5,094,890 |
| 12 Jul 2024 | 304.00 | 309.60 | 302.30 | 309.60 | 309.60 | 7,461,893 |
| 11 Jul 2024 | 298.10 | 303.50 | 295.10 | 303.50 | 303.50 | 4,769,404 |
| 10 Jul 2024 | 292.30 | 297.20 | 288.50 | 296.90 | 296.90 | 4,235,199 |
| 09 Jul 2024 | 297.00 | 298.80 | 289.10 | 290.30 | 290.30 | 5,972,076 |
| 08 Jul 2024 | 294.80 | 299.50 | 286.50 | 297.10 | 297.10 | 4,108,380 |
| 05 Jul 2024 | 291.00 | 295.50 | 286.50 | 295.50 | 295.50 | 56,316,044 |
| 04 Jul 2024 | 289.10 | 291.90 | 287.00 | 288.30 | 288.30 | 4,343,927 |
| 03 Jul 2024 | 287.10 | 290.20 | 285.80 | 288.80 | 288.80 | 33,609,957 |
| 02 Jul 2024 | 287.50 | 290.20 | 283.05 | 285.10 | 285.10 | 4,823,420 |
| 01 Jul 2024 | 288.40 | 290.70 | 286.40 | 288.40 | 288.40 | 4,272,378 |
| 28 Jun 2024 | 294.70 | 295.00 | 286.00 | 286.50 | 286.50 | 5,170,216 |
| 27 Jun 2024 | 292.40 | 294.70 | 290.10 | 293.90 | 293.90 | 6,791,504 |
| 26 Jun 2024 | 289.10 | 292.10 | 287.50 | 291.90 | 291.90 | 9,485,690 |
| 25 Jun 2024 | 296.70 | 298.70 | 287.70 | 287.70 | 287.70 | 7,677,474 |
| 24 Jun 2024 | 298.80 | 305.20 | 296.00 | 296.00 | 296.00 | 6,079,453 |
| 21 Jun 2024 | 302.40 | 305.20 | 297.00 | 298.00 | 298.00 | 15,386,264 |
| 20 Jun 2024 | 303.20 | 304.70 | 297.79 | 303.30 | 303.30 | 3,683,533 |
| 19 Jun 2024 | 301.50 | 303.80 | 299.10 | 302.60 | 302.60 | 4,007,598 |
| 18 Jun 2024 | 297.20 | 301.80 | 297.00 | 300.90 | 300.90 | 10,523,023 |
| 17 Jun 2024 | 297.60 | 298.50 | 294.70 | 295.90 | 295.90 | 14,795,417 |
| 14 Jun 2024 | 297.30 | 298.00 | 291.60 | 295.40 | 295.40 | 4,887,017 |
| 13 Jun 2024 | 301.70 | 303.35 | 295.00 | 296.90 | 296.90 | 13,616,671 |
| 12 Jun 2024 | 301.50 | 304.20 | 294.80 | 302.30 | 302.30 | 27,178,892 |
| 11 Jun 2024 | 311.30 | 313.50 | 295.80 | 296.60 | 296.60 | 32,602,606 |
| 10 Jun 2024 | 307.30 | 311.20 | 305.90 | 309.60 | 309.60 | 5,561,812 |
| 07 Jun 2024 | 310.50 | 312.40 | 307.30 | 309.30 | 309.30 | 11,182,569 |
| 06 Jun 2024 | 310.10 | 312.00 | 304.40 | 310.10 | 310.10 | 11,551,459 |
| 05 Jun 2024 | 313.70 | 314.00 | 308.00 | 309.10 | 309.10 | 7,753,829 |
| 04 Jun 2024 | 305.70 | 313.60 | 304.90 | 311.60 | 311.60 | 22,154,068 |
| 03 Jun 2024 | 305.00 | 310.00 | 304.30 | 306.10 | 306.10 | 28,314,823 |
| 31 May 2024 | 303.00 | 305.80 | 300.80 | 302.00 | 302.00 | 13,107,580 |
| 30 May 2024 | 300.20 | 306.00 | 298.40 | 303.90 | 303.90 | 31,232,620 |
| 30 May 2024 | 2 Dividend | |||||
| 29 May 2024 | 302.50 | 305.60 | 299.90 | 302.80 | 300.80 | 21,523,039 |
| 28 May 2024 | 302.80 | 304.90 | 297.40 | 302.00 | 300.01 | 14,250,085 |
| 24 May 2024 | 289.00 | 299.30 | 287.40 | 299.20 | 297.22 | 12,904,379 |
| 23 May 2024 | 290.10 | 295.30 | 286.20 | 292.60 | 290.67 | 15,597,655 |
| 22 May 2024 | 293.00 | 300.02 | 281.00 | 288.00 | 286.10 | 27,161,202 |
| 21 May 2024 | 276.70 | 278.50 | 272.00 | 273.80 | 271.99 | 7,694,172 |
| 20 May 2024 | 277.60 | 281.50 | 276.20 | 276.80 | 274.97 | 6,658,943 |
| 17 May 2024 | 278.00 | 279.90 | 275.10 | 276.70 | 274.87 | 6,617,133 |
| 16 May 2024 | 277.30 | 279.40 | 274.10 | 278.40 | 276.56 | 3,983,572 |
| 15 May 2024 | 275.10 | 276.80 | 273.30 | 275.80 | 273.98 | 4,886,267 |
| 14 May 2024 | 274.50 | 277.40 | 273.60 | 273.90 | 272.09 | 4,696,972 |
| 13 May 2024 | 272.40 | 276.00 | 270.40 | 274.60 | 272.79 | 11,781,697 |
| 10 May 2024 | 271.40 | 276.20 | 268.90 | 272.60 | 270.80 | 7,389,873 |
| 09 May 2024 | 267.10 | 271.20 | 264.50 | 270.60 | 268.81 | 15,642,885 |
| 08 May 2024 | 263.70 | 267.30 | 262.30 | 266.10 | 264.34 | 6,864,228 |
| 07 May 2024 | 261.90 | 265.50 | 261.10 | 261.10 | 259.38 | 4,314,982 |
| 03 May 2024 | 254.60 | 259.20 | 253.00 | 258.30 | 256.59 | 5,762,332 |
| 02 May 2024 | 255.30 | 257.30 | 252.80 | 254.60 | 252.92 | 5,474,688 |
| 01 May 2024 | 255.70 | 254.70 | 254.70 | 254.50 | 252.82 | 2,443,720 |
| 30 Apr 2024 | 260.80 | 263.10 | 255.80 | 255.80 | 254.11 | 8,362,056 |
| 29 Apr 2024 | 262.10 | 265.90 | 253.70 | 259.70 | 257.98 | 7,546,149 |
| 26 Apr 2024 | 262.20 | 262.90 | 259.10 | 261.50 | 259.77 | 10,873,364 |
| 25 Apr 2024 | 256.00 | 261.10 | 254.00 | 260.70 | 258.98 | 24,254,484 |
| 24 Apr 2024 | 262.10 | 262.80 | 255.80 | 257.80 | 256.10 | 17,890,716 |
| 23 Apr 2024 | 258.90 | 264.80 | 258.80 | 262.90 | 261.16 | 6,123,142 |
| 22 Apr 2024 | 252.20 | 258.00 | 251.40 | 256.60 | 254.91 | 8,137,255 |
| 19 Apr 2024 | 246.80 | 250.40 | 243.10 | 245.80 | 244.18 | 5,725,826 |
| 18 Apr 2024 | 249.90 | 250.30 | 247.60 | 250.20 | 248.55 | 18,999,912 |
| 17 Apr 2024 | 245.40 | 249.81 | 243.80 | 248.10 | 246.46 | 5,977,797 |
| 16 Apr 2024 | 251.80 | 252.30 | 245.50 | 247.00 | 245.37 | 7,050,851 |
| 15 Apr 2024 | 255.70 | 256.90 | 252.40 | 254.20 | 252.52 | 5,398,367 |
| 12 Apr 2024 | 260.10 | 261.67 | 254.90 | 255.40 | 253.71 | 5,136,660 |
| 11 Apr 2024 | 262.60 | 264.10 | 254.20 | 258.70 | 256.99 | 10,932,438 |
| 10 Apr 2024 | 255.90 | 259.50 | 253.08 | 255.70 | 254.01 | 16,740,281 |
| 09 Apr 2024 | 255.60 | 257.20 | 252.70 | 254.80 | 253.12 | 8,261,750 |
| 08 Apr 2024 | 260.80 | 261.10 | 253.40 | 256.50 | 254.81 | 8,701,286 |
| 05 Apr 2024 | 262.60 | 263.00 | 258.00 | 261.20 | 259.47 | 13,374,767 |
| 04 Apr 2024 | 266.70 | 268.20 | 265.90 | 265.90 | 264.14 | 5,224,657 |
| 03 Apr 2024 | 261.80 | 267.60 | 261.70 | 266.70 | 264.94 | 18,683,486 |
| 02 Apr 2024 | 264.00 | 268.70 | 262.00 | 262.00 | 260.27 | 9,402,656 |
| 28 Mar 2024 | 266.40 | 267.50 | 264.00 | 265.10 | 263.35 | 8,895,302 |
| 27 Mar 2024 | 263.30 | 268.20 | 261.10 | 265.90 | 264.14 | 8,797,510 |
| 26 Mar 2024 | 254.40 | 264.90 | 254.00 | 263.90 | 262.16 | 12,632,679 |
| 25 Mar 2024 | 250.00 | 254.10 | 248.40 | 254.10 | 252.42 | 8,903,628 |
| 22 Mar 2024 | 250.60 | 253.00 | 248.00 | 250.50 | 248.85 | 8,572,526 |
| 21 Mar 2024 | 243.70 | 251.10 | 243.00 | 249.70 | 248.05 | 12,041,774 |
| 20 Mar 2024 | 243.20 | 244.20 | 239.70 | 240.80 | 239.21 | 22,754,445 |
| 19 Mar 2024 | 242.30 | 244.30 | 241.58 | 243.20 | 241.59 | 10,094,343 |
| 18 Mar 2024 | 245.80 | 248.40 | 242.70 | 243.90 | 242.29 | 10,999,676 |
| 15 Mar 2024 | 244.40 | 250.10 | 243.20 | 245.90 | 244.28 | 49,191,981 |
| 14 Mar 2024 | 247.40 | 249.50 | 244.30 | 244.60 | 242.98 | 7,474,860 |
| 13 Mar 2024 | 251.30 | 252.80 | 244.70 | 247.10 | 245.47 | 20,627,713 |
| 12 Mar 2024 | 248.10 | 252.90 | 247.00 | 250.80 | 249.14 | 13,485,832 |
| 11 Mar 2024 | 246.60 | 250.50 | 245.80 | 246.30 | 244.67 | 19,852,191 |
| 08 Mar 2024 | 243.80 | 244.50 | 239.20 | 242.80 | 241.20 | 6,254,868 |
| 07 Mar 2024 | 239.60 | 245.80 | 236.20 | 244.30 | 242.69 | 36,676,512 |
| 06 Mar 2024 | 239.40 | 244.70 | 238.70 | 240.80 | 239.21 | 10,802,424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.