UK Markets close in 6 hrs 26 mins

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
157.40+1.30 (+0.83%)
As of 9:48AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2021159.00159.00157.10157.40157.40544,594
17 May 2021158.60159.65155.34156.10156.103,447,624
14 May 2021153.30157.66152.97157.30157.305,333,493
13 May 2021150.00152.40147.25151.30151.3018,220,883
12 May 2021155.90157.70152.05152.55152.557,076,427
11 May 2021161.05163.30155.22155.75155.7511,900,578
10 May 2021159.60162.95159.00162.95162.957,970,233
07 May 2021157.95160.41156.19159.35159.356,742,186
06 May 2021159.00159.25154.70156.45156.455,795,861
05 May 2021158.75159.35155.40157.00157.004,467,917
04 May 2021159.40160.90156.00156.30156.304,859,389
30 Apr 2021159.25159.25155.80158.00158.004,586,825
29 Apr 2021159.55161.10156.60158.50158.508,713,046
28 Apr 2021160.00160.62158.02158.70158.706,900,424
27 Apr 2021160.00160.00154.35159.00159.008,561,396
26 Apr 2021157.45159.90155.80158.65158.653,066,451
23 Apr 2021157.00159.58156.50157.80157.804,839,769
22 Apr 2021156.40158.05153.70158.05158.056,769,838
21 Apr 2021154.15157.90153.98154.45154.456,364,732
20 Apr 2021160.85162.25153.55153.95153.957,728,394
19 Apr 2021158.05163.55157.07162.10162.106,196,944
16 Apr 2021157.50157.50154.97156.50156.502,867,283
15 Apr 2021158.25159.75153.75154.75154.755,292,218
14 Apr 2021158.90158.90155.62157.15157.155,377,453
13 Apr 2021157.35159.96154.50157.20157.206,676,208
12 Apr 2021157.15157.95153.75154.85154.857,172,719
09 Apr 2021156.25157.60155.03156.90156.903,733,830
08 Apr 2021157.90159.16154.95156.25156.256,708,668
07 Apr 2021153.40157.65153.10157.15157.157,011,912
06 Apr 2021154.70155.15151.10152.65152.656,286,974
01 Apr 2021150.35153.15150.35152.40152.403,268,240
31 Mar 2021156.40156.40150.60150.85150.854,335,343
30 Mar 2021155.90156.65152.85154.60154.605,220,838
29 Mar 2021155.10156.13148.84153.05153.054,527,606
26 Mar 2021151.05153.85148.60153.85153.857,279,893
25 Mar 2021149.85151.65146.80148.35148.355,042,098
24 Mar 2021146.45150.15143.95150.15150.156,014,589
23 Mar 2021151.20151.63147.90148.90148.9011,245,786
22 Mar 2021155.05155.55152.36152.85152.855,472,185
19 Mar 2021155.00156.00153.20155.15155.1512,218,728
18 Mar 2021158.90159.81155.00155.65155.657,653,934
17 Mar 2021158.90159.35157.30158.25158.257,418,706
16 Mar 2021158.75160.45157.60158.95158.957,103,442
15 Mar 2021157.40160.35157.40158.60158.604,252,338
12 Mar 2021155.85158.45153.90158.10158.105,135,800
11 Mar 2021157.50158.05155.50156.10156.106,207,111
10 Mar 2021153.25157.95151.95156.75156.757,078,658
09 Mar 2021148.80154.25146.80154.00154.0011,708,852
08 Mar 2021144.25149.05144.25149.05149.059,335,313
05 Mar 2021147.70149.30145.15145.45145.4511,703,742
04 Mar 2021146.00150.35145.77149.00149.009,732,986
03 Mar 2021145.50148.90143.00148.45148.4513,386,583
02 Mar 2021144.75147.05144.70145.25145.258,953,763
01 Mar 2021143.90147.00143.90145.30145.305,392,453
26 Feb 2021143.80144.90140.95141.90141.9011,705,736
25 Feb 2021145.30149.00144.78146.30146.3013,143,334
24 Feb 2021144.60146.70142.95145.80145.808,117,593
23 Feb 2021140.20144.65139.85144.00144.0011,336,655
22 Feb 2021137.65139.81134.76139.35139.356,402,276
19 Feb 2021133.05138.20132.35138.10138.105,462,620
18 Feb 2021134.70136.00131.70133.05133.056,589,942
17 Feb 2021137.70138.60134.80134.80134.8017,584,161
16 Feb 2021139.00140.75135.98138.20138.206,454,625
15 Feb 2021131.05140.20131.05138.90138.908,862,107
12 Feb 2021130.80133.05129.25130.35130.358,208,755
11 Feb 2021131.25131.25126.90129.45129.456,780,350
10 Feb 2021135.45136.65130.05131.35131.356,644,251
09 Feb 2021134.60135.60131.75134.65134.659,699,218
08 Feb 2021136.15137.30132.35134.20134.2011,968,458
05 Feb 2021138.90140.75137.85138.35138.3511,838,279
04 Feb 2021140.05142.60138.90138.90138.9010,040,379
03 Feb 2021139.55140.44137.65139.20139.2010,867,129
02 Feb 2021141.45142.60137.42138.50138.507,109,179
01 Feb 2021142.20143.10137.95140.00140.005,990,599
29 Jan 2021146.25147.60141.50141.55141.5514,583,166
28 Jan 2021146.40148.00142.50147.10147.105,746,661
27 Jan 2021143.35148.60141.53148.00148.009,697,042
26 Jan 2021142.10145.60139.25143.55143.5513,773,374
25 Jan 2021145.85145.85140.86141.65141.6511,267,505
22 Jan 2021143.80144.85140.80143.05143.057,243,350
21 Jan 2021138.85142.90137.80142.80142.808,518,875
20 Jan 2021135.10137.70134.25137.70137.707,315,190
19 Jan 2021140.45140.45134.20134.40134.408,024,864
18 Jan 2021139.80139.90137.15138.10138.106,653,901
15 Jan 2021138.80141.20137.30139.60139.6010,445,861
14 Jan 2021133.75138.80132.55138.10138.106,255,567
13 Jan 2021136.50136.50132.20133.05133.056,823,041
12 Jan 2021133.75137.12133.56134.45134.453,827,162
11 Jan 2021138.55139.95133.64134.30134.308,033,614
08 Jan 2021138.40145.00136.55137.90137.9010,830,338
07 Jan 2021142.75142.75139.15141.35141.359,792,159
06 Jan 2021135.70141.15133.50139.50139.5011,991,490
05 Jan 2021130.55135.65129.50133.60133.6032,880,997
04 Jan 2021138.05138.10130.32131.40131.409,689,540
31 Dec 2020136.00137.52135.05136.30136.301,355,407
30 Dec 2020139.50141.70138.18138.20138.202,636,421
29 Dec 2020141.55142.95138.45140.85140.856,980,922
24 Dec 2020140.35142.75137.54138.60138.602,514,839
23 Dec 2020132.85138.40130.50138.40138.408,172,345
22 Dec 2020129.00134.60128.85131.65131.655,989,215
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...