Marks and Spencer Group plc (MKS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:40AM GMT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 140.05 | 143.17 | 136.10 | 143.17 | 143.17 | 884,088 |
| 17 Mar 2023 | 147.35 | 149.55 | 140.15 | 141.60 | 141.60 | 16,517,457 |
| 16 Mar 2023 | 146.95 | 149.55 | 145.05 | 146.60 | 146.60 | 10,291,588 |
| 15 Mar 2023 | 153.95 | 155.00 | 144.75 | 145.40 | 145.40 | 11,118,755 |
| 14 Mar 2023 | 151.65 | 156.15 | 150.25 | 155.55 | 155.55 | 5,328,852 |
| 13 Mar 2023 | 156.45 | 158.30 | 150.45 | 152.15 | 152.15 | 12,231,602 |
| 10 Mar 2023 | 156.55 | 158.10 | 155.45 | 158.00 | 158.00 | 4,514,088 |
| 09 Mar 2023 | 159.10 | 160.85 | 158.25 | 160.35 | 160.35 | 3,773,968 |
| 08 Mar 2023 | 159.00 | 160.50 | 157.34 | 160.50 | 160.50 | 5,012,313 |
| 07 Mar 2023 | 159.50 | 163.00 | 159.50 | 160.20 | 160.20 | 6,612,665 |
| 06 Mar 2023 | 161.10 | 162.45 | 159.85 | 161.05 | 161.05 | 5,590,058 |
| 03 Mar 2023 | 158.75 | 161.50 | 158.55 | 160.20 | 160.20 | 9,997,910 |
| 02 Mar 2023 | 157.60 | 159.25 | 157.00 | 158.25 | 158.25 | 8,215,321 |
| 01 Mar 2023 | 159.30 | 161.65 | 157.50 | 157.95 | 157.95 | 6,859,768 |
| 28 Feb 2023 | 157.25 | 161.25 | 154.50 | 160.00 | 160.00 | 13,006,757 |
| 27 Feb 2023 | 154.00 | 158.65 | 153.45 | 157.85 | 157.85 | 7,574,342 |
| 24 Feb 2023 | 153.10 | 153.95 | 152.00 | 152.90 | 152.90 | 17,221,788 |
| 23 Feb 2023 | 154.05 | 154.35 | 151.15 | 152.75 | 152.75 | 7,594,322 |
| 22 Feb 2023 | 151.20 | 151.95 | 147.95 | 150.50 | 150.50 | 5,241,482 |
| 21 Feb 2023 | 151.65 | 153.20 | 150.12 | 152.55 | 152.55 | 4,557,025 |
| 20 Feb 2023 | 154.85 | 154.85 | 148.16 | 150.70 | 150.70 | 20,526,076 |
| 17 Feb 2023 | 157.35 | 157.35 | 150.70 | 150.75 | 150.75 | 6,407,694 |
| 16 Feb 2023 | 154.70 | 155.75 | 152.77 | 153.80 | 153.80 | 4,618,519 |
| 15 Feb 2023 | 154.80 | 154.80 | 150.30 | 153.25 | 153.25 | 15,076,026 |
| 14 Feb 2023 | 154.00 | 155.30 | 152.00 | 153.60 | 153.60 | 4,494,651 |
| 13 Feb 2023 | 153.65 | 154.50 | 152.65 | 153.75 | 153.75 | 7,427,896 |
| 10 Feb 2023 | 157.25 | 158.05 | 152.65 | 153.65 | 153.65 | 6,364,581 |
| 09 Feb 2023 | 160.40 | 160.40 | 157.85 | 158.45 | 158.45 | 3,158,619 |
| 08 Feb 2023 | 160.00 | 161.70 | 158.20 | 158.80 | 158.80 | 6,007,540 |
| 07 Feb 2023 | 159.50 | 160.60 | 156.75 | 158.00 | 158.00 | 5,630,608 |
| 06 Feb 2023 | 161.80 | 161.80 | 157.75 | 158.60 | 158.60 | 5,142,746 |
| 03 Feb 2023 | 164.15 | 166.70 | 161.00 | 163.00 | 163.00 | 10,136,275 |
| 02 Feb 2023 | 151.15 | 162.05 | 151.08 | 161.05 | 161.05 | 19,956,581 |
| 01 Feb 2023 | 146.00 | 150.90 | 145.70 | 150.10 | 150.10 | 11,447,680 |
| 31 Jan 2023 | 148.80 | 148.80 | 144.10 | 145.80 | 145.80 | 7,963,284 |
| 30 Jan 2023 | 145.55 | 147.40 | 143.95 | 147.10 | 147.10 | 8,885,329 |
| 27 Jan 2023 | 146.60 | 147.38 | 145.00 | 146.20 | 146.20 | 9,328,829 |
| 26 Jan 2023 | 146.10 | 146.95 | 143.76 | 145.55 | 145.55 | 14,304,933 |
| 25 Jan 2023 | 146.75 | 148.65 | 144.20 | 145.05 | 145.05 | 8,623,814 |
| 24 Jan 2023 | 149.50 | 150.09 | 146.82 | 147.75 | 147.75 | 16,280,542 |
| 23 Jan 2023 | 150.00 | 152.60 | 147.15 | 148.85 | 148.85 | 11,357,990 |
| 20 Jan 2023 | 150.20 | 151.45 | 148.35 | 151.00 | 151.00 | 12,965,792 |
| 19 Jan 2023 | 150.60 | 151.95 | 147.66 | 149.20 | 149.20 | 25,925,243 |
| 18 Jan 2023 | 152.00 | 152.64 | 149.56 | 151.10 | 151.10 | 10,422,673 |
| 17 Jan 2023 | 149.30 | 152.50 | 146.27 | 150.90 | 150.90 | 37,502,830 |
| 16 Jan 2023 | 146.75 | 150.70 | 146.15 | 150.10 | 150.10 | 9,847,925 |
| 13 Jan 2023 | 147.65 | 150.49 | 144.82 | 145.90 | 145.90 | 19,178,451 |
| 12 Jan 2023 | 141.50 | 145.50 | 138.85 | 145.30 | 145.30 | 12,916,234 |
| 11 Jan 2023 | 142.60 | 146.55 | 141.70 | 143.40 | 143.40 | 13,326,678 |
| 10 Jan 2023 | 140.65 | 142.20 | 139.20 | 141.30 | 141.30 | 19,321,729 |
| 09 Jan 2023 | 138.80 | 141.40 | 137.91 | 141.10 | 141.10 | 8,758,553 |
| 06 Jan 2023 | 136.15 | 138.00 | 133.70 | 137.55 | 137.55 | 5,409,617 |
| 05 Jan 2023 | 133.50 | 138.85 | 133.12 | 136.15 | 136.15 | 8,596,591 |
| 04 Jan 2023 | 126.95 | 132.60 | 126.95 | 131.65 | 131.65 | 8,055,814 |
| 03 Jan 2023 | 124.35 | 128.45 | 124.04 | 126.65 | 126.65 | 9,023,601 |
| 30 Dec 2022 | 124.85 | 125.35 | 122.70 | 123.30 | 123.30 | 1,749,874 |
| 29 Dec 2022 | 120.50 | 124.80 | 120.50 | 124.30 | 124.30 | 4,163,546 |
| 28 Dec 2022 | 122.05 | 123.70 | 121.70 | 122.40 | 122.40 | 3,618,164 |
| 23 Dec 2022 | 120.40 | 123.60 | 119.95 | 123.60 | 123.60 | 1,461,852 |
| 22 Dec 2022 | 123.35 | 124.35 | 119.36 | 120.05 | 120.05 | 3,359,074 |
| 21 Dec 2022 | 121.65 | 123.30 | 120.90 | 122.90 | 122.90 | 6,089,270 |
| 20 Dec 2022 | 120.00 | 121.69 | 118.55 | 121.20 | 121.20 | 5,414,943 |
| 19 Dec 2022 | 116.90 | 120.95 | 116.80 | 120.25 | 120.25 | 6,147,420 |
| 16 Dec 2022 | 121.10 | 121.10 | 117.80 | 118.80 | 118.80 | 15,120,267 |
| 15 Dec 2022 | 121.80 | 122.80 | 119.15 | 120.40 | 120.40 | 6,290,911 |
| 14 Dec 2022 | 121.45 | 123.40 | 120.40 | 121.90 | 121.90 | 5,098,772 |
| 13 Dec 2022 | 119.00 | 128.35 | 118.00 | 122.80 | 122.80 | 17,811,327 |
| 12 Dec 2022 | 121.95 | 123.00 | 117.60 | 119.20 | 119.20 | 3,479,595 |
| 09 Dec 2022 | 122.85 | 123.99 | 121.25 | 123.05 | 123.05 | 3,273,530 |
| 08 Dec 2022 | 122.45 | 123.75 | 119.85 | 122.30 | 122.30 | 4,593,536 |
| 07 Dec 2022 | 121.90 | 123.68 | 121.24 | 122.20 | 122.20 | 4,071,262 |
| 06 Dec 2022 | 122.00 | 122.60 | 120.60 | 121.45 | 121.45 | 12,655,180 |
| 05 Dec 2022 | 122.75 | 124.75 | 122.25 | 122.25 | 122.25 | 3,784,559 |
| 02 Dec 2022 | 121.85 | 124.33 | 121.05 | 123.15 | 123.15 | 8,719,699 |
| 01 Dec 2022 | 122.65 | 124.55 | 121.65 | 122.55 | 122.55 | 11,141,028 |
| 30 Nov 2022 | 123.35 | 123.70 | 118.35 | 120.55 | 120.55 | 12,321,808 |
| 29 Nov 2022 | 125.00 | 125.85 | 122.35 | 122.45 | 122.45 | 5,837,406 |
| 28 Nov 2022 | 122.40 | 125.45 | 121.55 | 123.95 | 123.95 | 10,072,414 |
| 25 Nov 2022 | 128.45 | 128.45 | 124.30 | 125.70 | 125.70 | 7,035,252 |
| 24 Nov 2022 | 125.55 | 128.30 | 125.00 | 126.75 | 126.75 | 5,491,107 |
| 23 Nov 2022 | 123.45 | 126.00 | 121.85 | 125.65 | 125.65 | 6,296,873 |
| 22 Nov 2022 | 120.55 | 124.70 | 120.00 | 122.85 | 122.85 | 11,591,149 |
| 21 Nov 2022 | 123.00 | 123.60 | 119.25 | 119.85 | 119.85 | 9,589,655 |
| 18 Nov 2022 | 120.95 | 124.79 | 120.60 | 123.45 | 123.45 | 9,367,779 |
| 17 Nov 2022 | 120.50 | 122.35 | 117.85 | 120.70 | 120.70 | 8,015,770 |
| 16 Nov 2022 | 124.70 | 124.80 | 117.05 | 119.75 | 119.75 | 11,838,754 |
| 15 Nov 2022 | 126.30 | 126.75 | 122.85 | 124.70 | 124.70 | 12,932,680 |
| 14 Nov 2022 | 124.55 | 125.46 | 119.95 | 125.25 | 125.25 | 8,198,231 |
| 11 Nov 2022 | 121.75 | 126.20 | 119.85 | 124.70 | 124.70 | 9,285,804 |
| 10 Nov 2022 | 112.05 | 120.40 | 108.00 | 120.00 | 120.00 | 23,413,266 |
| 09 Nov 2022 | 117.00 | 119.95 | 108.81 | 113.10 | 113.10 | 11,569,366 |
| 08 Nov 2022 | 113.95 | 117.80 | 113.95 | 117.05 | 117.05 | 6,642,594 |
| 07 Nov 2022 | 112.35 | 117.80 | 110.51 | 115.00 | 115.00 | 9,836,249 |
| 04 Nov 2022 | 109.15 | 113.60 | 109.15 | 112.65 | 112.65 | 3,715,168 |
| 03 Nov 2022 | 110.90 | 111.54 | 107.57 | 109.60 | 109.60 | 4,653,877 |
| 02 Nov 2022 | 111.55 | 112.42 | 109.35 | 111.20 | 111.20 | 3,827,799 |
| 01 Nov 2022 | 104.75 | 112.45 | 104.75 | 110.80 | 110.80 | 11,903,169 |
| 31 Oct 2022 | 104.00 | 106.60 | 103.84 | 105.50 | 105.50 | 5,656,736 |
| 28 Oct 2022 | 104.60 | 107.20 | 104.00 | 104.25 | 104.25 | 5,939,042 |
| 27 Oct 2022 | 107.05 | 110.90 | 105.65 | 108.90 | 108.90 | 4,700,038 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
