UK Markets close in 5 hrs 54 mins

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
241.10+2.40 (+1.01%)
As of 04:49PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021242.20246.40241.28244.90244.903,912,288
03 Dec 2021242.10242.97237.70241.10241.109,426,430
02 Dec 2021234.90240.20232.50238.70238.708,047,669
01 Dec 2021237.30242.50236.60240.70240.7013,343,760
30 Nov 2021239.20241.10236.20236.20236.2010,204,013
29 Nov 2021237.40242.20236.10240.70240.709,880,267
26 Nov 2021239.40243.70233.91238.10238.106,646,487
25 Nov 2021244.20246.30239.23245.60245.605,179,033
24 Nov 2021247.40247.70241.30243.30243.3010,182,500
23 Nov 2021243.70249.80242.60247.30247.306,126,083
22 Nov 2021249.00249.99245.00245.50245.5019,265,079
19 Nov 2021238.30243.00235.20240.80240.8014,335,284
18 Nov 2021228.10236.20226.20236.20236.207,581,993
17 Nov 2021228.00230.10224.39227.70227.708,949,469
16 Nov 2021236.30236.70230.60232.20232.207,073,039
15 Nov 2021236.10239.40233.60236.30236.307,477,061
12 Nov 2021232.50240.90231.85237.00237.009,727,544
11 Nov 2021228.20234.55222.90232.50232.5014,337,131
10 Nov 2021225.00235.50214.20226.50226.5038,925,412
09 Nov 2021190.50195.65188.66194.45194.4511,691,963
08 Nov 2021194.85195.64189.02190.30190.305,271,160
05 Nov 2021191.05196.23189.85193.90193.906,020,769
04 Nov 2021189.00195.10187.85192.60192.608,410,939
03 Nov 2021190.00191.85183.70188.65188.656,156,332
02 Nov 2021185.90193.40185.90190.90190.9012,911,716
01 Nov 2021184.80189.80182.12188.60188.606,010,065
29 Oct 2021183.30185.25182.10183.60183.605,474,159
28 Oct 2021183.90186.02182.57184.45184.454,785,952
27 Oct 2021185.50186.95183.40185.10185.103,676,842
26 Oct 2021181.80187.05181.25185.90185.907,525,648
25 Oct 2021178.40184.67177.44182.15182.159,651,402
22 Oct 2021182.00182.90176.20177.95177.957,226,571
21 Oct 2021180.35182.46178.20180.60180.6016,502,389
20 Oct 2021183.10183.40180.40181.30181.304,183,137
19 Oct 2021183.75185.40181.42183.70183.703,864,070
18 Oct 2021183.60183.71180.35181.75181.753,874,147
15 Oct 2021184.25185.85182.05184.20184.205,267,234
14 Oct 2021184.30184.50178.55183.35183.354,698,313
13 Oct 2021176.30184.35174.85182.60182.6014,020,108
12 Oct 2021171.75178.15169.66176.70176.7012,683,107
11 Oct 2021173.55174.55171.30172.75172.754,523,059
08 Oct 2021176.40177.35172.85174.30174.306,280,452
07 Oct 2021182.55184.09170.35171.80171.8010,898,367
06 Oct 2021183.40185.78177.21179.50179.509,839,685
05 Oct 2021184.35187.35183.31185.70185.708,727,186
04 Oct 2021181.90186.80179.70183.85183.855,337,227
01 Oct 2021180.45183.30177.10181.60181.606,898,857
30 Sept 2021191.60192.41181.55183.50183.509,646,131
29 Sept 2021191.15194.75188.75190.50190.507,569,778
28 Sept 2021192.70193.05186.60189.50189.508,663,175
27 Sept 2021188.30193.50188.05192.75192.756,688,248
24 Sept 2021187.15187.51184.60187.15187.154,063,111
23 Sept 2021188.95189.95187.83188.35188.353,831,233
22 Sept 2021187.30188.35185.80188.25188.256,835,967
21 Sept 2021183.35185.95182.04185.50185.506,806,761
20 Sept 2021178.00182.37177.55181.75181.756,307,070
17 Sept 2021183.60184.35180.60182.40182.407,259,506
16 Sept 2021186.90187.14180.75182.20182.206,842,460
15 Sept 2021188.80189.20184.80186.15186.156,970,308
14 Sept 2021188.45189.95186.96188.90188.905,546,627
13 Sept 2021188.10188.55183.40188.40188.403,054,460
10 Sept 2021185.00189.50183.25187.15187.158,635,455
09 Sept 2021184.25185.00181.70184.55184.5510,841,756
08 Sept 2021185.85187.30184.72186.00186.007,093,211
07 Sept 2021185.00189.90182.55187.10187.1015,018,761
06 Sept 2021183.65183.74181.05181.05181.053,936,666
03 Sept 2021183.60183.75179.50182.55182.5511,825,473
02 Sept 2021183.90186.75182.80182.80182.808,531,370
01 Sept 2021180.50184.50180.50184.50184.507,337,864
31 Aug 2021179.00181.30177.90179.50179.507,576,592
27 Aug 2021178.50179.40176.72178.45178.455,370,542
26 Aug 2021178.85180.91176.70178.90178.9017,264,444
25 Aug 2021173.25181.20171.10179.45179.4515,779,948
24 Aug 2021167.50172.45167.30170.70170.7014,841,243
23 Aug 2021165.00167.85163.90163.90163.9013,340,663
20 Aug 2021155.00163.26151.50162.80162.8031,382,228
19 Aug 2021142.00143.47140.30142.70142.704,943,590
18 Aug 2021146.20146.85142.50144.95144.954,068,438
17 Aug 2021146.35146.90144.80146.00146.005,050,271
16 Aug 2021145.50147.60145.25147.10147.104,792,899
13 Aug 2021147.05148.35146.35147.00147.004,797,198
12 Aug 2021141.60147.70141.20146.30146.308,923,418
11 Aug 2021139.50142.15139.50141.65141.655,803,170
10 Aug 2021140.00141.35138.65141.05141.055,065,025
09 Aug 2021139.00140.35138.65140.30140.303,639,442
06 Aug 2021139.75140.23137.20139.95139.952,823,281
05 Aug 2021136.80139.70136.80139.70139.703,869,003
04 Aug 2021140.00140.00137.70139.00139.003,694,087
03 Aug 2021138.20139.20136.65137.45137.454,083,803
02 Aug 2021136.75139.05136.35137.35137.353,566,723
30 Jul 2021137.00137.45134.83135.50135.505,690,354
29 Jul 2021143.75143.75137.34138.10138.107,777,256
28 Jul 2021141.70144.25141.44141.85141.854,137,332
27 Jul 2021141.35143.10140.45141.20141.207,180,730
26 Jul 2021139.30143.05138.95142.65142.655,050,095
23 Jul 2021139.55142.75138.85140.40140.406,542,797
22 Jul 2021139.45141.85136.40138.10138.105,985,812
21 Jul 2021132.75140.40132.75138.60138.609,178,591
20 Jul 2021132.60135.05129.75131.55131.558,029,948
19 Jul 2021135.65136.50131.39132.30132.3011,685,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...