Marks and Spencer Group plc (MAKSF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Sept 12, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 7,900 |
| Sept 11, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2,000 |
| Sept 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Sept 09, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5,400 |
| Sept 06, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 100 |
| Sept 05, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| Sept 04, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4900 | 4.4900 | 4,600 |
| Sept 03, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Aug 30, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Aug 29, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 1,100 |
| Aug 28, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 3,000 |
| Aug 27, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 26, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 23, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 22, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 21, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 20, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 19, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Aug 16, 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 1,100 |
| Aug 15, 2024 | 3.8900 | 4.2000 | 3.8900 | 4.2000 | 4.2000 | 800 |
| Aug 14, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 400 |
| Aug 13, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 12, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 8,700 |
| Aug 09, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 08, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 07, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 06, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 05, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 02, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 500 |
| Aug 01, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,800 |
| Jul 31, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Jul 30, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Jul 29, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 200 |
| Jul 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 25, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3,400 |
| Jul 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 19, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jul 17, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 500 |
| Jul 16, 2024 | 4.2500 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 1,400 |
| Jul 15, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 12, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 11, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 10, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 09, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 08, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 05, 2024 | 3.7500 | 3.7500 | 3.4000 | 3.4000 | 3.4000 | 2,700 |
| Jul 03, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jul 02, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,600 |
| Jul 01, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 300 |
| Jun 28, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jun 27, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jun 26, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jun 25, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 600 |
| Jun 24, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 21, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 20, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 18, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 17, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 14, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 13, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 300 |
| Jun 12, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 11, 2024 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | 3.8500 | 2,000 |
| Jun 10, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 07, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jun 06, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 6,100 |
| Jun 05, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Jun 04, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 900 |
| Jun 03, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| May 31, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 400 |
| May 30, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| May 30, 2024 | 0.025 Dividend | |||||
| May 29, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8550 | - |
| May 28, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8550 | 200 |
| May 24, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 21, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 17, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | - |
| May 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1794 | 1,400 |
| May 15, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7159 | - |
| May 14, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7159 | 500 |
| May 13, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4278 | 4,000 |
| May 10, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | - |
| May 09, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | - |
| May 08, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | - |
| May 07, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | - |
| May 06, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | - |
| May 03, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | - |
| May 02, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | - |
| May 01, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | - |
| Apr 30, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0303 | 20,200 |
| Apr 29, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9807 | - |
| Apr 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9807 | - |
| Apr 25, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9807 | - |
| Apr 24, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9807 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.