MKS.L - Marks and Spencer Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 183.45 | 187.75 | 182.07 | 186.05 | 186.05 | 4,657,096 |
| 01 Jun 2023 | 180.10 | 181.95 | 178.60 | 181.80 | 181.80 | 9,140,841 |
| 31 May 2023 | 179.95 | 181.90 | 177.70 | 178.60 | 178.60 | 12,584,989 |
| 30 May 2023 | 180.30 | 181.30 | 177.40 | 181.10 | 181.10 | 8,930,880 |
| 26 May 2023 | 182.10 | 183.10 | 178.00 | 179.50 | 179.50 | 8,784,238 |
| 25 May 2023 | 185.75 | 187.09 | 180.70 | 181.30 | 181.30 | 7,882,886 |
| 24 May 2023 | 175.35 | 189.10 | 173.64 | 184.75 | 184.75 | 23,976,429 |
| 23 May 2023 | 162.25 | 164.70 | 161.15 | 163.60 | 163.60 | 3,935,926 |
| 22 May 2023 | 162.35 | 163.95 | 160.90 | 162.75 | 162.75 | 7,656,222 |
| 19 May 2023 | 165.00 | 166.80 | 161.55 | 161.55 | 161.55 | 3,821,001 |
| 18 May 2023 | 160.80 | 163.85 | 159.15 | 161.95 | 161.95 | 5,439,786 |
| 17 May 2023 | 162.85 | 165.35 | 162.00 | 163.85 | 163.85 | 3,040,357 |
| 16 May 2023 | 166.45 | 167.00 | 164.20 | 164.90 | 164.90 | 1,579,401 |
| 15 May 2023 | 168.85 | 169.15 | 166.05 | 166.45 | 166.45 | 3,634,396 |
| 12 May 2023 | 168.30 | 169.30 | 166.80 | 167.70 | 167.70 | 2,670,982 |
| 11 May 2023 | 167.75 | 168.80 | 165.95 | 167.90 | 167.90 | 4,432,846 |
| 10 May 2023 | 168.90 | 169.51 | 166.00 | 167.05 | 167.05 | 4,285,411 |
| 09 May 2023 | 163.00 | 168.40 | 161.50 | 168.20 | 168.20 | 7,402,585 |
| 05 May 2023 | 162.95 | 165.10 | 162.20 | 164.75 | 164.75 | 3,801,364 |
| 04 May 2023 | 163.40 | 163.45 | 157.20 | 161.80 | 161.80 | 3,701,579 |
| 03 May 2023 | 164.45 | 166.95 | 162.30 | 163.40 | 163.40 | 3,854,216 |
| 02 May 2023 | 163.85 | 167.00 | 161.65 | 164.55 | 164.55 | 4,062,154 |
| 28 Apr 2023 | 162.80 | 164.90 | 161.80 | 164.35 | 164.35 | 5,096,890 |
| 27 Apr 2023 | 167.15 | 169.10 | 163.10 | 163.85 | 163.85 | 4,940,307 |
| 26 Apr 2023 | 163.50 | 167.75 | 162.45 | 166.70 | 166.70 | 4,972,932 |
| 25 Apr 2023 | 163.15 | 165.95 | 161.15 | 164.50 | 164.50 | 4,532,085 |
| 24 Apr 2023 | 160.00 | 165.10 | 160.00 | 164.65 | 164.65 | 4,358,553 |
| 21 Apr 2023 | 161.60 | 164.20 | 160.40 | 163.90 | 163.90 | 4,640,332 |
| 20 Apr 2023 | 163.00 | 165.35 | 162.00 | 162.60 | 162.60 | 4,045,299 |
| 19 Apr 2023 | 169.00 | 169.75 | 164.95 | 164.95 | 164.95 | 6,794,159 |
| 18 Apr 2023 | 168.15 | 170.20 | 168.15 | 169.25 | 169.25 | 5,189,800 |
| 17 Apr 2023 | 168.60 | 169.65 | 167.25 | 168.65 | 168.65 | 4,403,035 |
| 14 Apr 2023 | 167.00 | 168.50 | 165.75 | 167.25 | 167.25 | 5,501,119 |
| 13 Apr 2023 | 164.85 | 167.54 | 164.50 | 165.80 | 165.80 | 4,881,484 |
| 12 Apr 2023 | 165.00 | 166.40 | 164.15 | 165.80 | 165.80 | 9,312,713 |
| 11 Apr 2023 | 164.60 | 167.35 | 163.20 | 165.30 | 165.30 | 5,926,374 |
| 06 Apr 2023 | 161.05 | 164.05 | 161.05 | 162.60 | 162.60 | 3,749,723 |
| 05 Apr 2023 | 163.95 | 164.45 | 161.95 | 163.70 | 163.70 | 5,528,675 |
| 04 Apr 2023 | 167.40 | 167.40 | 162.94 | 163.55 | 163.55 | 7,267,894 |
| 03 Apr 2023 | 168.00 | 168.50 | 165.03 | 166.05 | 166.05 | 5,169,008 |
| 31 Mar 2023 | 162.30 | 168.45 | 162.30 | 167.00 | 167.00 | 7,494,899 |
| 30 Mar 2023 | 160.90 | 166.50 | 159.60 | 166.00 | 166.00 | 7,235,431 |
| 29 Mar 2023 | 160.10 | 160.10 | 154.30 | 159.70 | 159.70 | 6,319,965 |
| 28 Mar 2023 | 158.55 | 159.93 | 155.85 | 158.80 | 158.80 | 6,558,720 |
| 27 Mar 2023 | 155.65 | 156.20 | 153.55 | 155.10 | 155.10 | 5,280,889 |
| 24 Mar 2023 | 155.20 | 155.95 | 150.50 | 152.50 | 152.50 | 5,621,287 |
| 23 Mar 2023 | 156.50 | 158.70 | 153.90 | 156.75 | 156.75 | 6,951,202 |
| 22 Mar 2023 | 154.50 | 155.20 | 153.00 | 154.65 | 154.65 | 17,128,101 |
| 21 Mar 2023 | 145.00 | 149.20 | 144.85 | 148.05 | 148.05 | 4,931,176 |
| 20 Mar 2023 | 140.05 | 145.10 | 136.10 | 144.05 | 144.05 | 5,448,042 |
| 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 |
| *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.