UK Markets closed

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
136.90+3.30 (+2.47%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 2022148.45153.15147.18149.85149.858,124,736
26 May 2022138.25153.25136.85149.60149.6015,686,368
25 May 2022132.00138.65127.00138.65138.6516,236,918
24 May 2022135.00136.80132.25132.25132.2515,588,182
23 May 2022137.55138.64133.75136.50136.509,000,628
20 May 2022135.15136.90132.90136.90136.906,085,462
19 May 2022135.70136.15131.54133.60133.606,826,202
18 May 2022142.50143.95137.00137.00137.005,511,307
17 May 2022143.55146.65141.40143.00143.004,919,409
16 May 2022140.50145.60139.25144.30144.305,099,294
13 May 2022142.95146.25140.80141.70141.704,533,379
12 May 2022134.45142.85134.15140.90140.907,076,773
11 May 2022135.70139.00133.50136.70136.705,526,625
10 May 2022135.65137.54133.80134.35134.355,296,212
09 May 2022131.00134.47130.85132.80132.805,107,490
06 May 2022135.85136.92130.90134.05134.057,087,737
05 May 2022142.85144.50135.84135.85135.859,758,000
04 May 2022144.70145.25139.60140.70140.703,973,837
03 May 2022137.55144.45136.30143.40143.408,895,018
29 Apr 2022140.75141.00136.15137.75137.7512,924,009
28 Apr 2022138.70139.10136.08138.90138.908,584,687
27 Apr 2022142.65142.88135.65136.95136.959,452,008
26 Apr 2022153.95154.27141.70141.70141.708,877,247
25 Apr 2022149.75153.85146.99153.00153.0019,428,178
22 Apr 2022151.00155.40149.00151.90151.906,439,036
21 Apr 2022149.95156.54149.32154.75154.757,200,436
20 Apr 2022148.50150.35146.88149.15149.154,667,929
19 Apr 2022150.75150.75146.09147.85147.856,216,631
14 Apr 2022149.50150.45148.45149.10149.103,393,460
13 Apr 2022152.55153.50147.50150.10150.106,131,840
12 Apr 2022151.60155.25149.00153.35153.358,446,865
11 Apr 2022151.00154.39150.85153.45153.454,120,702
08 Apr 2022152.15153.40150.15153.40153.404,183,633
07 Apr 2022151.25154.35149.95150.90150.903,748,630
06 Apr 2022161.95161.95147.72150.65150.658,157,358
05 Apr 2022158.15160.70156.85158.15158.1516,872,147
04 Apr 2022161.55168.70158.40159.65159.656,384,533
01 Apr 2022154.10160.23154.10157.95157.955,644,709
31 Mar 2022160.50161.25154.20154.70154.704,751,496
30 Mar 2022164.90165.33159.59160.05160.056,236,591
29 Mar 2022157.05166.30156.49165.35165.358,736,941
28 Mar 2022156.00158.45155.35155.35155.359,495,908
25 Mar 2022154.50156.85154.15155.25155.255,152,040
24 Mar 2022159.50160.17152.98153.85153.858,865,571
23 Mar 2022159.55160.50157.40158.65158.6514,098,488
22 Mar 2022161.20161.40157.95159.40159.405,957,550
21 Mar 2022164.95165.65160.90162.75162.754,786,063
18 Mar 2022163.00165.10161.35165.10165.1010,769,005
17 Mar 2022167.45168.56156.90162.70162.708,563,368
16 Mar 2022165.35168.59163.05166.95166.9510,064,499
15 Mar 2022163.20165.92159.09161.95161.954,838,145
14 Mar 2022161.75166.10160.45165.45165.456,330,588
11 Mar 2022158.65165.00158.65160.15160.155,145,816
10 Mar 2022158.80162.31155.00158.45158.458,197,479
09 Mar 2022156.05159.60155.80158.50158.507,787,539
08 Mar 2022147.35153.80146.95151.20151.2010,543,457
07 Mar 2022154.30154.85140.65149.90149.909,841,072
04 Mar 2022161.65163.30156.78157.30157.307,295,452
03 Mar 2022165.50168.20162.55162.80162.808,808,883
02 Mar 2022169.15171.02163.04165.95165.959,047,237
01 Mar 2022175.20178.05169.70169.95169.959,487,427
28 Feb 2022173.05174.80168.65174.80174.808,638,277
25 Feb 2022175.55177.40172.85174.80174.806,949,110
24 Feb 2022169.65173.04166.00172.55172.5510,580,742
23 Feb 2022177.65180.85173.25173.25173.258,863,572
22 Feb 2022178.75182.00176.10177.65177.656,058,164
21 Feb 2022184.55186.65179.25181.00181.004,864,029
18 Feb 2022187.70188.65183.90184.60184.604,978,571
17 Feb 2022190.95192.00186.00186.00186.004,989,265
16 Feb 2022192.35195.40187.10190.85190.857,569,198
15 Feb 2022190.70194.95188.20192.35192.353,531,735
14 Feb 2022195.50196.37191.49191.80191.809,824,801
11 Feb 2022199.00199.70195.80196.65196.656,839,499
10 Feb 2022200.50201.30196.85200.70200.706,417,733
09 Feb 2022195.80201.70193.75200.00200.009,218,644
08 Feb 2022195.00197.00191.60195.05195.0510,314,271
07 Feb 2022204.90206.00197.50197.50197.508,531,625
04 Feb 2022215.90215.90203.80203.80203.806,595,942
03 Feb 2022216.00218.10207.34212.40212.408,698,555
02 Feb 2022219.10220.20217.00218.20218.205,549,966
01 Feb 2022217.00222.74215.90215.90215.909,878,536
31 Jan 2022218.70219.30211.90217.80217.806,735,519
28 Jan 2022222.30222.30217.00218.10218.107,874,271
27 Jan 2022217.00220.80213.70220.80220.805,688,803
26 Jan 2022221.00225.00218.90218.90218.904,369,868
25 Jan 2022215.40220.40212.30219.20219.207,995,079
24 Jan 2022219.00221.82208.80212.80212.8011,480,108
21 Jan 2022222.00223.60214.90219.30219.309,732,857
20 Jan 2022227.60228.40221.70223.50223.507,038,422
19 Jan 2022220.90229.87220.10226.70226.708,658,458
18 Jan 2022223.00224.10220.70222.10222.107,180,256
17 Jan 2022224.40225.90219.92223.50223.507,426,701
14 Jan 2022230.80231.90221.40223.30223.3010,728,178
13 Jan 2022248.00248.00233.00233.00233.0014,585,506
12 Jan 2022259.60260.90251.70253.00253.009,297,551
11 Jan 2022254.40260.40254.33256.90256.907,237,907
10 Jan 2022257.90263.00253.20253.70253.706,622,028
07 Jan 2022251.40258.90251.38256.60256.606,164,445
06 Jan 2022246.00256.70245.70250.90250.9011,020,665
05 Jan 2022241.40250.91240.21249.70249.707,490,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...