MKS.L - Marks and Spencer Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2020185.00188.54184.10187.50187.504,916,975
21 Jan 2020185.35187.66184.30186.30186.306,144,084
20 Jan 2020188.00189.60186.20187.80187.804,652,345
17 Jan 2020183.60189.00183.29187.05187.058,985,969
16 Jan 2020180.00184.35179.90184.10184.1012,533,036
15 Jan 2020184.70185.25180.09180.85180.8512,612,188
14 Jan 2020190.30193.00183.93185.00185.0010,828,509
13 Jan 2020190.70196.41188.40189.50189.507,389,388
10 Jan 2020193.40196.41190.69191.30191.3013,215,130
09 Jan 2020209.00209.53193.30194.40194.4027,889,561
08 Jan 2020217.20219.90213.70218.60218.6011,192,536
07 Jan 2020220.70224.00217.20218.40218.409,815,245
06 Jan 2020213.20213.70208.29213.10213.106,611,734
03 Jan 2020218.10219.40212.20214.10214.109,662,024
02 Jan 2020215.10217.30213.50215.90215.909,411,450
31 Dec 2019215.80217.41213.40213.50213.501,919,854
30 Dec 2019218.30218.90215.99216.10216.102,862,657
27 Dec 2019219.10220.00216.20217.70217.703,361,866
24 Dec 2019216.70218.51216.20216.20216.201,301,581
23 Dec 2019214.90217.70213.70216.70216.703,298,824
20 Dec 2019220.90220.90213.50215.20215.2010,372,999
19 Dec 2019218.20220.90216.01219.00219.006,015,241
18 Dec 2019218.10219.80214.29218.00218.0018,908,796
17 Dec 2019224.90226.51216.50219.00219.0013,609,295
16 Dec 2019228.10230.80225.50228.90228.9023,152,767
13 Dec 2019221.50236.50221.00223.60223.6030,641,209
12 Dec 2019207.70212.40206.50209.30209.3010,655,253
11 Dec 2019205.00209.70203.20207.20207.2010,357,585
10 Dec 2019209.60210.80203.60206.40206.4013,073,127
09 Dec 2019206.00210.40203.60208.30208.3010,054,453
06 Dec 2019197.70202.60197.65201.20201.208,992,529
05 Dec 2019191.00196.55191.00193.20193.207,419,283
04 Dec 2019186.25191.15186.20191.10191.107,033,360
03 Dec 2019190.20192.86184.45186.85186.858,378,031
02 Dec 2019194.30195.90189.55191.40191.4010,457,101
29 Nov 2019200.40201.50194.35194.35194.356,266,771
28 Nov 2019197.90200.50195.65200.20200.205,040,080
27 Nov 2019200.80201.50195.95195.95195.959,377,162
26 Nov 2019200.70202.80199.45200.70200.7032,185,539
25 Nov 2019192.45201.40191.85200.80200.8016,192,162
22 Nov 2019------
21 Nov 2019------
20 Nov 2019------
19 Nov 2019------
18 Nov 2019------
15 Nov 2019174.80178.95171.45177.55177.5516,122,039
14 Nov 2019177.60181.55173.45173.45173.4510,553,032
14 Nov 20193.9 Dividend
13 Nov 2019182.80185.40180.10180.25176.3513,193,517
12 Nov 2019187.70190.42181.75184.65180.6513,390,540
11 Nov 2019185.25188.65180.00188.45184.3718,343,580
08 Nov 2019192.40192.40185.66186.00181.988,816,234
07 Nov 2019185.45196.80184.85191.40187.2617,307,766
06 Nov 2019188.00196.70180.20182.00178.0619,292,540
05 Nov 2019185.00186.50179.95182.35178.407,294,734
04 Nov 2019180.00186.01178.78184.40180.418,899,504
01 Nov 2019181.50181.90174.50179.75175.8610,487,231
31 Oct 2019180.10184.50178.75181.50177.576,322,404
30 Oct 2019186.70187.30178.65180.30176.406,249,463
29 Oct 2019187.45189.45183.71187.30183.256,404,168
28 Oct 2019183.20189.80180.76187.10183.057,745,777
25 Oct 2019184.20186.35180.65183.30179.338,466,971
24 Oct 2019191.90193.70183.65183.75179.779,336,477
23 Oct 2019193.55195.15190.15191.00186.878,879,438
22 Oct 2019198.35200.40192.60195.75191.519,727,632
21 Oct 2019203.00205.60198.00198.40194.1112,007,904
18 Oct 2019200.60203.40198.30200.60196.2610,718,809
17 Oct 2019197.25206.40194.60200.70196.3617,807,055
16 Oct 2019197.60201.10189.00199.65195.3314,514,261
15 Oct 2019190.00199.03187.60196.70192.4416,574,604
14 Oct 2019184.05189.42166.76189.05184.9612,671,747
11 Oct 2019167.20190.00166.76185.85181.8322,942,002
10 Oct 2019165.35168.30161.35166.65163.0415,863,185
09 Oct 2019167.05169.00163.90163.90160.356,571,175
08 Oct 2019171.00172.22165.80167.30163.688,334,570
07 Oct 2019172.00172.35168.65170.95167.2517,385,254
04 Oct 2019176.45177.65170.05171.85168.138,374,973
03 Oct 2019180.50182.90176.20178.90175.036,572,216
02 Oct 2019184.45186.62179.75180.90176.9910,960,963
01 Oct 2019184.85191.45183.85187.75183.6910,238,703
30 Sep 2019187.00187.00182.45184.45180.468,696,149
27 Sep 2019180.55188.00179.30188.00183.9311,377,359
26 Sep 2019180.10182.15176.85180.25176.3511,154,460
25 Sep 2019185.10188.00181.40182.00178.067,493,912
24 Sep 2019189.70190.95185.90186.50182.468,299,274
23 Sep 2019194.05196.45185.50189.50185.4016,534,930
20 Sep 2019198.35203.00195.85195.85191.6160,734,410
19 Sep 2019201.20201.20198.80198.85194.556,835,773
18 Sep 2019203.10204.20200.10201.90197.539,132,535
17 Sep 2019205.20205.50202.10204.10199.686,037,982
16 Sep 2019203.50206.00202.00205.50201.056,873,576
13 Sep 2019198.15205.10198.15200.20195.876,417,650
12 Sep 2019203.80204.50196.35198.05193.769,116,066
11 Sep 2019199.15204.18199.15203.00198.618,296,105
10 Sep 2019195.15201.80195.01201.10196.7510,591,915
09 Sep 2019197.60198.00194.80196.05191.8112,693,002
06 Sep 2019196.85199.15195.18195.65191.426,881,588
05 Sep 2019194.90196.70193.80196.50192.257,001,402
04 Sep 2019189.70193.10189.41193.10188.929,048,104
03 Sep 2019190.80190.80185.55186.75182.716,698,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more