Canada markets open in 12 minutes

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
296.50+1.10 (+0.37%)
As of 02:02PM BST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2024297.60298.50294.70296.50296.507,692,121
Jun 14, 2024297.30298.00291.60295.40295.404,887,017
Jun 13, 2024301.70303.35295.00296.90296.9013,616,671
Jun 12, 2024301.50304.20294.80302.30302.3027,178,892
Jun 11, 2024311.30313.50295.80296.60296.6032,602,606
Jun 10, 2024307.30311.20305.90309.60309.605,561,812
Jun 07, 2024310.50312.40307.30309.30309.3011,182,569
Jun 06, 2024310.10312.00304.40310.10310.1011,551,459
Jun 05, 2024313.70314.00308.00309.10309.107,753,829
Jun 04, 2024305.70313.60304.90311.60311.6022,154,068
Jun 03, 2024305.00310.00304.30306.10306.1028,314,823
May 31, 2024303.00305.80300.80302.00302.0013,107,580
May 30, 2024300.20306.00298.40303.90303.9031,232,620
May 30, 20242 Dividend
May 29, 2024302.50305.60299.90302.80300.8021,523,039
May 28, 2024302.80304.90297.40302.00300.0114,250,085
May 24, 2024289.00299.30287.40299.20297.2212,904,379
May 23, 2024290.10295.30286.20292.60290.6715,597,655
May 22, 2024293.00300.02281.00288.00286.1027,161,202
May 21, 2024276.70278.50272.00273.80271.997,694,172
May 20, 2024277.60281.50276.20276.80274.976,658,943
May 17, 2024278.00279.90275.10276.70274.876,617,133
May 16, 2024277.30279.40274.10278.40276.563,983,572
May 15, 2024275.10276.80273.30275.80273.984,886,267
May 14, 2024274.50277.40273.60273.90272.094,696,972
May 13, 2024272.40276.00270.40274.60272.7911,781,697
May 10, 2024271.40276.20268.90272.60270.807,389,873
May 09, 2024267.10271.20264.50270.60268.8115,642,885
May 08, 2024263.70267.30262.30266.10264.346,864,228
May 07, 2024261.90265.50261.10261.10259.384,314,982
May 03, 2024254.60259.20253.00258.30256.595,762,332
May 02, 2024255.30257.30252.80254.60252.925,474,688
May 01, 2024255.70254.70254.70254.50252.822,443,720
Apr 30, 2024260.80263.10255.80255.80254.118,362,056
Apr 29, 2024262.10265.90253.70259.70257.987,546,149
Apr 26, 2024262.20262.90259.10261.50259.7710,873,364
Apr 25, 2024256.00261.10254.00260.70258.9824,254,484
Apr 24, 2024262.10262.80255.80257.80256.1017,890,716
Apr 23, 2024258.90264.80258.80262.90261.166,123,142
Apr 22, 2024252.20258.00251.40256.60254.918,137,255
Apr 19, 2024246.80250.40243.10245.80244.185,725,826
Apr 18, 2024249.90250.30247.60250.20248.5518,999,912
Apr 17, 2024245.40249.81243.80248.10246.465,977,797
Apr 16, 2024251.80252.30245.50247.00245.377,050,851
Apr 15, 2024255.70256.90252.40254.20252.525,398,367
Apr 12, 2024260.10261.67254.90255.40253.715,136,660
Apr 11, 2024262.60264.10254.20258.70256.9910,932,438
Apr 10, 2024255.90259.50253.08255.70254.0116,740,281
Apr 09, 2024255.60257.20252.70254.80253.128,261,750
Apr 08, 2024260.80261.10253.40256.50254.818,701,286
Apr 05, 2024262.60263.00258.00261.20259.4713,374,767
Apr 04, 2024266.70268.20265.90265.90264.145,224,657
Apr 03, 2024261.80267.60261.70266.70264.9418,683,486
Apr 02, 2024264.00268.70262.00262.00260.279,402,656
Mar 28, 2024266.40267.50264.00265.10263.358,895,302
Mar 27, 2024263.30268.20261.10265.90264.148,797,510
Mar 26, 2024254.40264.90254.00263.90262.1612,632,679
Mar 25, 2024250.00254.10248.40254.10252.428,903,628
Mar 22, 2024250.60253.00248.00250.50248.858,572,526
Mar 21, 2024243.70251.10243.00249.70248.0512,041,774
Mar 20, 2024243.20244.20239.70240.80239.2122,754,445
Mar 19, 2024242.30244.30241.58243.20241.5910,094,343
Mar 18, 2024245.80248.40242.70243.90242.2910,999,676
Mar 15, 2024244.40250.10243.20245.90244.2849,191,981
Mar 14, 2024247.40249.50244.30244.60242.987,474,860
Mar 13, 2024251.30252.80244.70247.10245.4720,627,713
Mar 12, 2024248.10252.90247.00250.80249.1413,485,832
Mar 11, 2024246.60250.50245.80246.30244.6719,852,191
Mar 08, 2024243.80244.50239.20242.80241.206,254,868
Mar 07, 2024239.60245.80236.20244.30242.6936,676,512
Mar 06, 2024239.40244.70238.70240.80239.2110,802,424
Mar 05, 2024231.40242.00231.40239.00237.4211,474,678
Mar 04, 2024234.00235.00229.60230.20228.686,317,015
Mar 01, 2024238.20239.10233.50234.40232.8528,921,370
Feb 29, 2024241.30244.20236.30236.80235.2416,401,382
Feb 28, 2024241.70244.30237.79240.70239.1129,947,544
Feb 27, 2024240.20242.50239.40239.80238.2212,934,469
Feb 26, 2024241.00244.40237.75238.90237.3222,261,886
Feb 23, 2024239.50241.70237.10241.00239.4110,539,076
Feb 22, 2024244.40244.90239.10239.20237.625,944,001
Feb 21, 2024241.30244.65239.00242.90241.306,099,800
Feb 20, 2024238.60245.05238.10241.90240.3011,064,368
Feb 19, 2024236.20239.20235.00238.50236.925,381,420
Feb 16, 2024234.00237.60233.80237.00235.4311,338,307
Feb 15, 2024237.10237.90231.70231.70230.1710,717,005
Feb 14, 2024234.70237.90234.70234.90233.355,984,007
Feb 13, 2024237.80238.40232.20234.30232.7512,017,964
Feb 12, 2024239.30240.70238.50239.30237.725,101,011
Feb 09, 2024237.40238.50235.40237.80236.2311,828,879
Feb 08, 2024240.10242.50235.70237.00235.4314,125,860
Feb 07, 2024244.90245.60241.00241.00239.4116,825,840
Feb 06, 2024240.80245.50240.40245.00243.387,593,461
Feb 05, 2024241.50251.50240.20240.90239.319,012,470
Feb 02, 2024242.50245.10240.90240.90239.317,416,215
Feb 01, 2024245.00247.00241.70241.70240.106,715,711
Jan 31, 2024253.10253.59246.80247.30245.677,507,933
Jan 30, 2024258.00258.48252.20254.70253.0216,340,336
Jan 29, 2024256.40256.60254.11255.30253.615,156,156
Jan 26, 2024260.60262.10254.00255.90254.216,974,232
Jan 25, 2024254.40262.90252.90260.40258.687,895,499
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...