UK Markets open in 3 hrs 11 mins

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
102.45+3.29 (+3.32%)
At close: 05:14PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022101.45103.8699.96102.45102.459,021,008
03 Oct 202298.2499.8895.7099.1699.1619,911,883
30 Sept 202296.92100.1895.6098.6898.687,931,194
29 Sept 2022103.05103.0593.9095.5495.5412,553,443
28 Sept 2022101.30104.8098.05103.70103.7012,430,501
27 Sept 2022104.20106.80102.10102.30102.308,656,258
26 Sept 2022103.30106.18100.40103.00103.009,876,894
23 Sept 2022110.80113.20106.23106.55106.556,264,215
22 Sept 2022110.60112.41109.20110.40110.406,613,573
21 Sept 2022111.35112.92110.30110.90110.9019,225,796
20 Sept 2022115.00115.50110.80111.75111.755,018,589
16 Sept 2022114.45116.25113.10114.30114.3015,890,517
15 Sept 2022119.10123.20115.25115.75115.757,693,585
14 Sept 2022120.50123.65117.35120.20120.208,071,092
13 Sept 2022125.10125.30120.65121.90121.908,597,292
12 Sept 2022121.84126.85120.17126.70126.706,981,281
09 Sept 2022116.85120.93116.35117.65117.658,495,486
08 Sept 2022121.20121.88115.30116.85116.859,212,185
07 Sept 2022128.30129.02119.30122.00122.0013,004,917
06 Sept 2022126.00134.25123.75129.65129.657,280,662
05 Sept 2022119.70124.15117.45123.65123.655,161,737
02 Sept 2022121.80122.99117.25121.25121.258,532,020
01 Sept 2022121.75122.70118.96121.70121.705,629,930
31 Aug 2022123.70123.70120.60121.90121.9014,384,852
30 Aug 2022120.00124.65118.28122.05122.054,774,371
26 Aug 2022123.00124.70119.20120.30120.305,534,325
25 Aug 2022127.00129.35121.35121.60121.606,574,463
24 Aug 2022128.90129.70125.00127.25127.254,730,019
23 Aug 2022129.40131.15128.11129.00129.004,724,468
22 Aug 2022131.70132.55128.30129.70129.704,512,799
19 Aug 2022131.55133.50130.75131.30131.304,958,065
18 Aug 2022134.00135.25132.88133.10133.104,454,763
17 Aug 2022138.00139.22134.05134.85134.855,415,658
16 Aug 2022136.05137.45134.88137.35137.353,910,132
15 Aug 2022136.40137.20134.60135.25135.252,813,490
12 Aug 2022136.55137.95134.45136.15136.153,258,964
11 Aug 2022143.40144.85135.75136.25136.255,204,071
10 Aug 2022138.85143.40137.30142.35142.355,288,524
09 Aug 2022138.90139.65137.80138.60138.603,075,390
08 Aug 2022135.00139.40134.55138.85138.853,307,088
05 Aug 2022136.00139.70135.45136.15136.152,235,930
04 Aug 2022135.25142.35135.25139.30139.304,117,890
03 Aug 2022138.55138.66135.41137.30137.3010,078,776
02 Aug 2022141.45142.00138.50138.50138.507,954,565
01 Aug 2022141.20142.15140.05141.25141.253,476,006
29 Jul 2022139.25142.55139.25141.45141.453,552,457
28 Jul 2022139.85142.13138.91139.55139.558,795,290
27 Jul 2022136.90140.20135.95138.60138.608,361,928
26 Jul 2022144.05144.55135.34135.45135.455,737,208
25 Jul 2022145.10148.00143.70145.40145.403,876,624
22 Jul 2022143.95146.29142.25144.80144.804,446,443
21 Jul 2022136.95144.15136.95143.05143.057,163,093
20 Jul 2022143.10145.11142.34143.40143.405,015,728
19 Jul 2022135.65143.65135.64142.85142.854,086,033
18 Jul 2022134.80137.65134.80136.85136.852,489,687
15 Jul 2022130.35135.85128.85134.65134.654,683,402
14 Jul 2022132.00134.00127.20129.50129.505,659,169
13 Jul 2022134.60136.20132.15132.25132.255,475,124
12 Jul 2022134.05134.65130.25134.50134.508,015,368
11 Jul 2022133.00136.50132.46134.75134.753,501,456
08 Jul 2022133.10137.60133.10134.30134.307,105,456
07 Jul 2022136.00139.15135.11138.70138.705,093,476
06 Jul 2022138.45140.45134.80135.00135.005,636,265
05 Jul 2022142.00142.00137.05137.45137.455,775,738
04 Jul 2022138.25141.25137.45139.80139.804,083,737
01 Jul 2022133.45141.20133.07138.20138.204,154,551
30 Jun 2022138.40138.73129.40135.50135.507,233,395
29 Jun 2022143.30144.55139.75140.10140.109,212,169
28 Jun 2022147.55147.55142.85144.45144.454,910,713
27 Jun 2022145.15148.20143.80144.95144.9515,118,126
24 Jun 2022139.00144.20136.35144.00144.0019,318,142
23 Jun 2022138.10140.60137.05139.05139.054,398,052
22 Jun 2022139.95139.95135.45138.55138.5516,073,426
21 Jun 2022143.00143.70141.15141.25141.254,617,834
20 Jun 2022138.65141.95137.45141.80141.806,250,955
17 Jun 2022133.85140.95131.45138.25138.2511,394,728
16 Jun 2022137.25137.90129.60132.50132.5010,277,159
15 Jun 2022136.50140.45135.20139.05139.056,360,872
14 Jun 2022135.50139.10134.06134.75134.755,831,257
13 Jun 2022141.00141.00135.15137.15137.156,237,408
10 Jun 2022142.90143.79139.80140.15140.156,982,293
09 Jun 2022147.00147.00142.85144.10144.1015,796,572
08 Jun 2022149.20150.15146.25148.25148.254,718,985
07 Jun 2022150.50150.65142.95146.45146.457,203,301
06 Jun 2022152.40154.55150.35150.80150.803,742,672
01 Jun 2022150.40153.00149.80149.90149.9010,409,322
31 May 2022151.95153.75146.90149.85149.856,903,237
30 May 2022147.30154.45147.30152.30152.304,517,369
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...