UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.55 -1.08 (-1.31%) GOLD FUTURES
2,297.30 -60.40 (-2.56%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,136.50 -2,227.06 (-4.42%)
Marks Electrical Group PLC (MRK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 70.95 | 72.00 | 70.00 | 70.00 | 70.00 | 136,751 |
| 29 Apr 2024 | 70.00 | 72.00 | 68.00 | 71.50 | 71.50 | 110,743 |
| 26 Apr 2024 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 5,047 |
| 25 Apr 2024 | 70.00 | 71.17 | 69.75 | 71.00 | 71.00 | 54,849 |
| 24 Apr 2024 | 70.00 | 71.20 | 69.61 | 70.00 | 70.00 | 134,675 |
| 23 Apr 2024 | 70.00 | 71.40 | 69.61 | 70.00 | 70.00 | 9,498 |
| 22 Apr 2024 | 69.50 | 71.47 | 69.40 | 70.00 | 70.00 | 5,858 |
| 19 Apr 2024 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | 18,155 |
| 18 Apr 2024 | 69.50 | 72.00 | 68.00 | 70.00 | 70.00 | 42,220 |
| 17 Apr 2024 | 68.50 | 71.00 | 68.25 | 69.50 | 69.50 | 81,236 |
| 16 Apr 2024 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 193,438 |
| 15 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 12 Apr 2024 | 70.50 | 72.00 | 70.01 | 70.50 | 70.50 | 60,723 |
| 11 Apr 2024 | 70.50 | 70.53 | 70.00 | 70.50 | 70.50 | 17,534 |
| 10 Apr 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 27,074 |
| 09 Apr 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 26,926 |
| 08 Apr 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 85 |
| 05 Apr 2024 | 70.50 | 71.50 | 69.79 | 70.50 | 70.50 | 34,485 |
| 04 Apr 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 27,340 |
| 03 Apr 2024 | 70.50 | 72.00 | 69.76 | 70.50 | 70.50 | 87,550 |
| 02 Apr 2024 | 70.50 | 72.00 | 69.74 | 71.50 | 71.50 | 35,604 |
| 28 Mar 2024 | 70.50 | 72.00 | 69.72 | 72.00 | 72.00 | 17,142 |
| 27 Mar 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 22,099 |
| 26 Mar 2024 | 70.50 | 72.00 | 69.81 | 70.50 | 70.50 | 6,985 |
| 25 Mar 2024 | 70.50 | 70.00 | 69.71 | 70.50 | 70.50 | 5,260 |
| 22 Mar 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 8,658 |
| 21 Mar 2024 | 70.50 | 70.00 | 69.00 | 70.50 | 70.50 | 6,973 |
| 20 Mar 2024 | 70.50 | 72.00 | 69.55 | 70.50 | 70.50 | 16,839 |
| 19 Mar 2024 | 70.50 | 72.00 | 69.00 | 70.50 | 70.50 | 7,739 |
| 18 Mar 2024 | 70.50 | 72.00 | 69.55 | 70.50 | 70.50 | 59,590 |
| 15 Mar 2024 | 71.00 | 71.00 | 69.55 | 70.50 | 70.50 | 132,571 |
| 14 Mar 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 36,938 |
| 13 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 34,920 |
| 12 Mar 2024 | 71.00 | 70.51 | 70.20 | 71.00 | 71.00 | 22,586 |
| 11 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 2,084 |
| 08 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 141,118 |
| 07 Mar 2024 | 71.00 | 70.51 | 70.10 | 71.00 | 71.00 | 22,324 |
| 06 Mar 2024 | 71.00 | 72.00 | 70.50 | 71.00 | 71.00 | 165,980 |
| 05 Mar 2024 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | 38,610 |
| 04 Mar 2024 | 73.00 | 75.00 | 70.00 | 71.00 | 71.00 | 32,389 |
| 01 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 29 Feb 2024 | 73.00 | 75.00 | 71.00 | 73.00 | 73.00 | 1,543 |
| 28 Feb 2024 | 72.50 | 75.00 | 71.00 | 73.00 | 73.00 | 65,592 |
| 27 Feb 2024 | 73.00 | 76.50 | 71.00 | 73.00 | 73.00 | 11,850 |
| 26 Feb 2024 | 73.00 | 73.00 | 71.28 | 73.00 | 73.00 | 29,206 |
| 23 Feb 2024 | 73.50 | 80.00 | 72.00 | 72.00 | 72.00 | 7,054 |
| 22 Feb 2024 | 73.50 | 74.00 | 72.90 | 73.50 | 73.50 | 6,604 |
| 21 Feb 2024 | 73.50 | 74.18 | 74.18 | 73.50 | 73.50 | 3,363 |
| 20 Feb 2024 | 73.50 | 74.18 | 70.50 | 72.00 | 72.00 | 20,744 |
| 19 Feb 2024 | 73.50 | 74.20 | 70.50 | 73.50 | 73.50 | 40,665 |
| 16 Feb 2024 | 74.00 | 75.00 | 72.00 | 73.50 | 73.50 | 73,695 |
| 15 Feb 2024 | 74.00 | 75.00 | 72.50 | 74.00 | 74.00 | 4,305 |
| 14 Feb 2024 | 74.00 | 74.88 | 74.78 | 74.00 | 74.00 | 5,173 |
| 13 Feb 2024 | 74.00 | 74.88 | 72.25 | 74.00 | 74.00 | 5,316 |
| 12 Feb 2024 | 74.00 | 75.08 | 72.50 | 74.00 | 74.00 | 81,099 |
| 09 Feb 2024 | 74.00 | 72.60 | 72.55 | 74.00 | 74.00 | 6,132 |
| 08 Feb 2024 | 74.00 | 75.70 | 72.84 | 74.00 | 74.00 | 4,746 |
| 07 Feb 2024 | 74.00 | 72.84 | 72.60 | 74.00 | 74.00 | 3,884 |
| 06 Feb 2024 | 73.50 | 75.70 | 72.00 | 74.00 | 74.00 | 12,185 |
| 05 Feb 2024 | 73.50 | 75.00 | 73.50 | 73.50 | 73.50 | 11,200 |
| 02 Feb 2024 | 74.00 | 75.70 | 73.50 | 73.50 | 73.50 | 3,508 |
| 01 Feb 2024 | 74.00 | 75.00 | 72.00 | 73.50 | 73.50 | 61,225 |
| 31 Jan 2024 | 74.00 | 77.50 | 72.00 | 77.50 | 77.50 | 8,398 |
| 30 Jan 2024 | 74.00 | 76.00 | 74.23 | 74.00 | 74.00 | 13,748 |
| 29 Jan 2024 | 75.00 | 76.00 | 72.00 | 74.00 | 74.00 | 17,699 |
| 26 Jan 2024 | 74.00 | 76.00 | 74.00 | 75.00 | 75.00 | 27,397 |
| 25 Jan 2024 | 74.50 | 76.00 | 74.00 | 75.00 | 75.00 | 31,723 |
| 24 Jan 2024 | 73.00 | 76.00 | 72.00 | 74.50 | 74.50 | 17,594 |
| 23 Jan 2024 | 73.00 | 74.00 | 72.63 | 73.00 | 73.00 | 9,601 |
| 22 Jan 2024 | 71.50 | 74.00 | 72.00 | 73.00 | 73.00 | 1,571,222 |
| 19 Jan 2024 | 71.50 | 73.00 | 70.00 | 71.50 | 71.50 | 12,079 |
| 18 Jan 2024 | 71.50 | 78.00 | 70.00 | 71.50 | 71.50 | 26,704 |
| 17 Jan 2024 | 71.00 | 72.00 | 70.74 | 71.00 | 71.00 | 12,915 |
| 16 Jan 2024 | 70.50 | 76.50 | 69.00 | 71.00 | 71.00 | 87,020 |
| 15 Jan 2024 | 71.00 | 74.00 | 69.55 | 74.00 | 74.00 | 68,330 |
| 12 Jan 2024 | 69.00 | 70.00 | 68.00 | 69.50 | 69.50 | 82,180 |
| 11 Jan 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 412,593 |
| 10 Jan 2024 | 72.00 | 90.00 | 65.00 | 69.00 | 69.00 | 403,064 |
| 09 Jan 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 29,524 |
| 08 Jan 2024 | 91.50 | 91.60 | 90.00 | 91.50 | 91.50 | 45,893 |
| 05 Jan 2024 | 91.50 | 93.50 | 90.00 | 93.50 | 93.50 | 12,474 |
| 04 Jan 2024 | 91.00 | 91.95 | 90.00 | 91.00 | 91.00 | 73,242 |
| 03 Jan 2024 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 25,457 |
| 02 Jan 2024 | 91.00 | 92.00 | 90.40 | 91.00 | 91.00 | 55,036 |
| 29 Dec 2023 | 91.00 | 92.00 | 90.30 | 91.00 | 91.00 | 9,294 |
| 28 Dec 2023 | 91.00 | 92.00 | 90.00 | 90.50 | 90.50 | 6,688 |
| 27 Dec 2023 | 90.50 | 92.00 | 90.00 | 92.00 | 92.00 | 4,855 |
| 22 Dec 2023 | 90.50 | 94.00 | 89.81 | 90.50 | 90.50 | 13,881 |
| 21 Dec 2023 | 90.50 | 92.00 | 89.60 | 92.00 | 92.00 | 13,166 |
| 20 Dec 2023 | 90.00 | 92.00 | 90.99 | 90.50 | 90.50 | 8,460 |
| 19 Dec 2023 | 90.00 | 90.99 | 89.32 | 90.00 | 90.00 | 26,872 |
| 18 Dec 2023 | 90.00 | 91.00 | 90.99 | 91.00 | 91.00 | 4,450 |
| 15 Dec 2023 | 90.00 | 90.73 | 87.00 | 90.00 | 90.00 | 5,300 |
| 14 Dec 2023 | 90.00 | 89.25 | 89.10 | 90.00 | 90.00 | 29,217 |
| 13 Dec 2023 | 89.00 | 90.99 | 89.00 | 90.00 | 90.00 | 31,897 |
| 12 Dec 2023 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 644 |
| 11 Dec 2023 | 89.00 | 89.00 | 88.43 | 89.00 | 89.00 | 65,009 |
| 08 Dec 2023 | 89.00 | 89.90 | 88.88 | 89.00 | 89.00 | 7,155 |
| 07 Dec 2023 | 89.00 | 90.00 | 89.00 | 89.00 | 89.00 | 21,316 |
| 06 Dec 2023 | 89.00 | 90.00 | 88.42 | 89.00 | 89.00 | 9,721 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.