Other OTC - Delayed Quote USD

Marks and Spencer Group plc (MAKSY)

6.58 0.00 (0.00%)
As of April 25 at 3:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.51 6.58 6.58 6.58 6.58 9
Apr 24, 2024 6.42 6.47 6.36 6.47 6.47 3,700
Apr 23, 2024 6.52 6.61 6.51 6.55 6.55 15,800
Apr 22, 2024 6.35 6.41 6.34 6.41 6.41 83,200
Apr 19, 2024 6.15 6.18 6.06 6.12 6.12 8,800
Apr 18, 2024 6.23 6.27 6.19 6.19 6.19 11,000
Apr 17, 2024 6.17 6.23 6.12 6.20 6.20 111,800
Apr 16, 2024 6.18 6.19 6.07 6.18 6.18 250,700
Apr 15, 2024 6.38 6.40 6.25 6.28 6.28 59,800
Apr 12, 2024 6.38 6.41 6.28 6.28 6.28 6,400
Apr 11, 2024 6.46 6.54 6.44 6.54 6.54 5,100
Apr 10, 2024 6.47 6.47 6.38 6.43 6.43 12,300
Apr 9, 2024 6.45 6.50 6.45 6.46 6.46 4,200
Apr 8, 2024 6.45 6.50 6.45 6.48 6.48 5,600
Apr 5, 2024 6.43 6.63 6.43 6.63 6.63 11,500
Apr 4, 2024 6.75 6.75 6.64 6.66 6.66 15,300
Apr 3, 2024 6.69 6.76 6.69 6.73 6.73 6,900
Apr 2, 2024 6.65 6.65 6.58 6.59 6.59 834,600
Apr 1, 2024 6.71 7.10 6.33 6.33 6.33 5,300
Mar 28, 2024 6.73 6.75 6.65 6.71 6.71 16,900
Mar 27, 2024 6.69 6.74 6.65 6.74 6.74 22,800
Mar 26, 2024 6.59 6.71 6.58 6.60 6.60 54,800
Mar 25, 2024 6.33 6.46 6.33 6.41 6.41 22,200
Mar 22, 2024 6.29 6.34 6.22 6.29 6.29 6,900
Mar 21, 2024 6.39 6.39 6.28 6.33 6.33 12,200
Mar 20, 2024 6.10 6.20 6.10 6.20 6.20 10,700
Mar 19, 2024 6.19 6.22 6.10 6.20 6.20 14,100
Mar 18, 2024 6.23 6.23 6.17 6.21 6.21 5,300
Mar 15, 2024 6.27 6.35 6.23 6.27 6.27 24,300
Mar 14, 2024 6.27 6.27 6.21 6.21 6.21 29,600
Mar 13, 2024 6.33 6.36 6.32 6.34 6.34 10,900
Mar 12, 2024 6.41 6.44 6.33 6.43 6.43 11,900
Mar 11, 2024 6.37 6.37 6.30 6.30 6.30 4,900
Mar 8, 2024 6.21 6.28 6.17 6.19 6.19 6,900
Mar 7, 2024 6.20 6.27 6.15 6.22 6.22 12,600
Mar 6, 2024 6.21 6.21 6.10 6.16 6.16 14,100
Mar 5, 2024 5.83 6.08 5.83 6.01 6.01 27,300
Mar 4, 2024 5.87 5.87 5.79 5.79 5.79 9,500
Mar 1, 2024 5.89 5.96 5.86 5.86 5.86 8,900
Feb 29, 2024 6.05 6.05 5.93 5.99 5.99 29,000
Feb 28, 2024 6.02 6.16 6.02 6.07 6.07 9,900
Feb 27, 2024 6.13 6.13 6.06 6.11 6.11 6,900
Feb 26, 2024 6.07 6.09 6.00 6.03 6.03 15,300
Feb 23, 2024 6.01 6.14 6.01 6.14 6.14 86,400
Feb 22, 2024 6.06 6.06 5.99 6.04 6.04 47,100
Feb 21, 2024 6.04 6.14 6.02 6.08 6.08 8,900
Feb 20, 2024 6.07 6.12 6.04 6.06 6.06 5,900
Feb 16, 2024 5.88 5.94 5.87 5.89 5.89 23,800
Feb 15, 2024 5.82 5.82 5.73 5.81 5.81 35,400
Feb 14, 2024 5.85 5.89 5.79 5.84 5.84 9,400
Feb 13, 2024 5.84 5.92 5.77 5.83 5.83 92,600
Feb 12, 2024 6.07 6.07 5.91 6.03 6.03 8,400
Feb 9, 2024 5.92 5.95 5.90 5.95 5.95 13,100
Feb 8, 2024 5.89 5.94 5.81 5.88 5.88 30,700
Feb 7, 2024 6.14 6.14 6.00 6.00 6.00 27,200
Feb 6, 2024 6.11 6.12 6.05 6.05 6.05 9,900
Feb 5, 2024 6.12 6.12 5.94 5.95 5.95 9,400
Feb 2, 2024 6.13 6.14 6.06 6.08 6.08 15,500
Feb 1, 2024 6.15 6.18 6.11 6.15 6.15 73,600
Jan 31, 2024 6.33 6.33 6.22 6.22 6.22 32,000
Jan 30, 2024 6.42 6.43 6.35 6.37 6.37 7,600
Jan 29, 2024 6.34 6.53 6.34 6.53 6.53 51,700
Jan 26, 2024 6.49 6.54 6.42 6.52 6.52 6,300
Jan 25, 2024 6.61 6.64 6.50 6.57 6.57 25,700
Jan 24, 2024 6.37 6.61 6.37 6.52 6.52 74,200
Jan 23, 2024 6.31 6.36 6.28 6.36 6.36 9,100
Jan 22, 2024 6.25 6.42 6.25 6.37 6.37 34,900
Jan 19, 2024 6.37 6.40 6.26 6.40 6.40 135,200
Jan 18, 2024 6.38 6.51 6.33 6.50 6.50 11,100
Jan 17, 2024 6.40 6.46 6.34 6.42 6.42 9,400
Jan 16, 2024 6.61 6.64 6.53 6.54 6.54 18,800
Jan 12, 2024 6.78 6.80 6.64 6.69 6.69 9,600
Jan 11, 2024 6.80 6.81 6.69 6.78 6.78 108,100
Jan 10, 2024 6.90 7.12 6.90 7.09 7.09 35,400
Jan 9, 2024 7.11 7.27 7.11 7.27 7.27 166,300
Jan 8, 2024 7.36 7.48 7.33 7.42 7.42 29,700
Jan 5, 2024 7.12 7.25 7.12 7.17 7.17 10,100
Jan 4, 2024 7.18 7.18 7.12 7.15 7.15 20,500
Jan 3, 2024 7.00 7.15 7.00 7.13 7.13 18,400
Jan 2, 2024 6.97 6.97 6.91 6.95 6.95 28,500
Dec 29, 2023 6.99 7.00 6.91 6.96 6.96 8,300
Dec 28, 2023 6.89 6.95 6.76 6.90 6.90 21,700
Dec 27, 2023 6.59 6.97 6.59 6.97 6.97 9,800
Dec 26, 2023 6.66 7.00 6.66 6.94 6.94 15,100
Dec 22, 2023 6.87 6.93 6.87 6.93 6.93 12,600
Dec 21, 2023 6.81 6.85 6.81 6.85 6.85 34,200
Dec 20, 2023 6.56 6.88 6.56 6.77 6.77 19,000
Dec 19, 2023 6.71 6.76 6.70 6.70 6.70 5,100
Dec 18, 2023 6.59 6.63 6.57 6.63 6.63 29,500
Dec 15, 2023 6.65 6.65 6.56 6.57 6.57 5,500
Dec 14, 2023 6.70 6.78 6.63 6.71 6.71 34,200
Dec 13, 2023 6.60 6.73 6.53 6.66 6.66 43,600
Dec 12, 2023 6.61 6.61 6.52 6.61 6.61 53,900
Dec 11, 2023 6.58 6.64 6.55 6.64 6.64 19,000
Dec 8, 2023 6.50 6.56 6.44 6.52 6.52 9,600
Dec 7, 2023 6.44 6.50 6.35 6.43 6.43 16,800
Dec 6, 2023 6.48 6.48 6.35 6.41 6.41 6,100
Dec 5, 2023 6.32 6.35 6.24 6.28 6.28 8,900
Dec 4, 2023 6.38 6.41 6.33 6.39 6.39 6,200
Dec 1, 2023 6.40 6.44 6.37 6.44 6.44 5,200
Nov 30, 2023 6.34 6.36 6.30 6.32 6.32 7,900
Nov 29, 2023 6.35 6.44 6.35 6.39 6.39 27,000
Nov 28, 2023 6.05 6.36 6.05 6.34 6.34 22,800
Nov 27, 2023 6.24 6.26 6.21 6.26 6.26 12,600
Nov 24, 2023 6.23 6.24 6.21 6.24 6.24 2,300
Nov 22, 2023 6.18 6.25 6.16 6.23 6.23 16,800
Nov 21, 2023 6.28 6.29 6.21 6.25 6.25 15,700
Nov 20, 2023 6.24 6.30 6.22 6.30 6.30 19,800
Nov 17, 2023 0.03 Dividend
Nov 17, 2023 6.20 6.29 6.20 6.29 6.29 2,300
Nov 16, 2023 6.27 6.37 6.27 6.33 6.30 13,500
Nov 15, 2023 6.33 6.35 6.23 6.29 6.27 34,400
Nov 14, 2023 6.29 6.33 6.20 6.21 6.19 454,000
Nov 13, 2023 6.15 6.24 6.13 6.13 6.11 276,500
Nov 10, 2023 6.06 6.14 6.04 6.13 6.11 4,000
Nov 9, 2023 6.04 6.07 5.99 5.99 5.97 8,200
Nov 8, 2023 6.14 6.18 6.04 6.05 6.03 34,600
Nov 7, 2023 5.60 5.62 5.55 5.57 5.55 22,900
Nov 6, 2023 5.49 5.50 5.46 5.47 5.45 29,000
Nov 3, 2023 5.64 5.67 5.55 5.55 5.53 8,400
Nov 2, 2023 5.58 5.58 5.48 5.51 5.49 10,900
Nov 1, 2023 5.51 5.55 5.47 5.52 5.50 9,900
Oct 31, 2023 5.33 5.34 5.31 5.34 5.32 16,200
Oct 30, 2023 5.25 5.31 5.23 5.30 5.28 13,100
Oct 27, 2023 5.31 5.32 5.22 5.23 5.21 8,600
Oct 26, 2023 5.29 5.29 5.22 5.26 5.24 11,900
Oct 25, 2023 5.29 5.30 5.25 5.25 5.23 31,700
Oct 24, 2023 5.36 5.38 5.34 5.38 5.36 6,500
Oct 23, 2023 5.32 5.39 5.32 5.37 5.35 57,400
Oct 20, 2023 5.28 5.31 5.28 5.29 5.27 41,900
Oct 19, 2023 5.37 5.41 5.35 5.36 5.34 51,300
Oct 18, 2023 5.51 5.51 5.43 5.44 5.42 5,400
Oct 17, 2023 5.46 5.53 5.46 5.49 5.47 40,000
Oct 16, 2023 5.43 5.44 5.42 5.44 5.42 7,500
Oct 13, 2023 5.35 5.36 5.24 5.31 5.29 11,200
Oct 12, 2023 5.44 5.46 5.40 5.43 5.41 37,600
Oct 11, 2023 5.54 5.55 5.48 5.50 5.48 35,500
Oct 10, 2023 5.63 5.63 5.58 5.60 5.58 5,100
Oct 9, 2023 5.49 5.52 5.45 5.52 5.50 54,500
Oct 6, 2023 5.66 5.74 5.66 5.72 5.70 13,700
Oct 5, 2023 5.61 5.64 5.58 5.64 5.62 20,400
Oct 4, 2023 5.57 5.57 5.48 5.54 5.52 10,500
Oct 3, 2023 5.55 5.61 5.55 5.59 5.57 16,400
Oct 2, 2023 5.79 5.79 5.68 5.69 5.67 10,900
Sep 29, 2023 5.88 5.88 5.81 5.84 5.82 9,400
Sep 28, 2023 5.78 5.83 5.78 5.79 5.77 8,400
Sep 27, 2023 5.83 5.83 5.77 5.82 5.80 6,700
Sep 26, 2023 5.80 5.81 5.79 5.79 5.77 4,500
Sep 25, 2023 5.76 5.92 5.76 5.82 5.80 13,000
Sep 22, 2023 5.88 5.88 5.84 5.85 5.83 12,600
Sep 21, 2023 5.87 5.88 5.84 5.86 5.84 55,400
Sep 20, 2023 5.78 5.82 5.78 5.80 5.78 13,100
Sep 19, 2023 5.74 5.79 5.68 5.73 5.71 37,900
Sep 18, 2023 5.55 5.60 5.55 5.58 5.56 9,700
Sep 15, 2023 5.54 5.54 5.50 5.52 5.50 19,900
Sep 14, 2023 5.51 5.52 5.50 5.52 5.50 14,100
Sep 13, 2023 5.59 5.59 5.56 5.58 5.56 2,700
Sep 12, 2023 5.60 5.64 5.59 5.63 5.61 10,600
Sep 11, 2023 5.55 5.61 5.55 5.60 5.58 16,400
Sep 8, 2023 5.59 5.62 5.56 5.57 5.55 6,200
Sep 7, 2023 5.57 5.59 5.56 5.57 5.55 20,500
Sep 6, 2023 5.67 5.67 5.64 5.67 5.65 98,300
Sep 5, 2023 5.73 5.73 5.67 5.68 5.66 39,100
Sep 1, 2023 5.85 5.85 5.78 5.81 5.79 36,800
Aug 31, 2023 5.85 5.85 5.77 5.80 5.78 101,200
Aug 30, 2023 5.72 5.80 5.72 5.73 5.71 20,600
Aug 29, 2023 5.57 5.79 5.57 5.68 5.66 11,300
Aug 28, 2023 5.59 5.65 5.52 5.53 5.51 2,700
Aug 25, 2023 5.54 5.57 5.51 5.54 5.52 38,700
Aug 24, 2023 5.51 5.54 5.44 5.45 5.43 96,500
Aug 23, 2023 5.50 5.54 5.48 5.53 5.51 17,500
Aug 22, 2023 5.60 5.64 5.57 5.59 5.57 49,400
Aug 21, 2023 5.62 5.67 5.61 5.64 5.62 90,200
Aug 18, 2023 5.61 5.75 5.61 5.67 5.65 146,100
Aug 17, 2023 5.87 5.88 5.73 5.75 5.73 29,100
Aug 16, 2023 5.90 5.93 5.85 5.89 5.87 18,400
Aug 15, 2023 5.61 5.68 5.61 5.62 5.60 72,800
Aug 14, 2023 5.20 5.25 5.17 5.21 5.19 7,600
Aug 11, 2023 5.19 5.21 5.17 5.17 5.15 6,600
Aug 10, 2023 5.25 5.26 5.21 5.23 5.21 19,200
Aug 9, 2023 5.25 5.25 5.23 5.25 5.23 18,500
Aug 8, 2023 5.22 5.26 5.20 5.26 5.24 8,800
Aug 7, 2023 5.26 5.26 5.22 5.25 5.23 10,200
Aug 4, 2023 5.26 5.32 5.26 5.26 5.24 2,500
Aug 3, 2023 5.26 5.30 5.24 5.25 5.23 19,600
Aug 2, 2023 5.28 5.30 5.28 5.29 5.27 2,800
Aug 1, 2023 5.35 5.35 5.31 5.33 5.31 11,200
Jul 31, 2023 5.33 5.35 5.32 5.34 5.32 8,200
Jul 28, 2023 5.32 5.33 5.31 5.32 5.30 3,700
Jul 27, 2023 5.30 5.36 5.30 5.32 5.30 19,900
Jul 26, 2023 5.33 5.38 5.32 5.37 5.35 6,800
Jul 25, 2023 5.24 5.26 5.20 5.25 5.23 10,100
Jul 24, 2023 5.24 5.32 5.24 5.30 5.28 15,300
Jul 21, 2023 5.26 5.29 5.25 5.29 5.27 3,000
Jul 20, 2023 5.35 5.35 5.28 5.29 5.27 7,400
Jul 19, 2023 5.31 5.34 5.30 5.34 5.32 9,900
Jul 18, 2023 5.27 5.31 5.27 5.30 5.28 26,100
Jul 17, 2023 5.09 5.13 5.09 5.11 5.09 6,400
Jul 14, 2023 5.15 5.17 5.12 5.13 5.11 9,000
Jul 13, 2023 5.20 5.22 5.18 5.20 5.18 6,100
Jul 12, 2023 5.19 5.19 5.15 5.17 5.15 13,300
Jul 11, 2023 5.00 5.06 5.00 5.06 5.04 8,200
Jul 10, 2023 4.93 5.00 4.93 5.00 4.98 5,700
Jul 7, 2023 4.87 4.98 4.87 4.96 4.94 26,800
Jul 6, 2023 4.87 4.87 4.76 4.78 4.76 80,200
Jul 5, 2023 4.92 4.96 4.90 4.93 4.91 12,500
Jul 3, 2023 4.98 5.03 4.97 5.03 5.01 24,400
Jun 30, 2023 4.89 4.95 4.89 4.94 4.92 3,200
Jun 29, 2023 4.88 4.88 4.84 4.84 4.82 107,100
Jun 28, 2023 4.86 4.91 4.86 4.89 4.87 4,400
Jun 27, 2023 4.82 4.89 4.82 4.89 4.87 9,900
Jun 26, 2023 4.81 4.86 4.81 4.85 4.83 10,200
Jun 23, 2023 4.77 4.82 4.75 4.75 4.73 68,800
Jun 22, 2023 4.90 4.90 4.82 4.86 4.84 16,200
Jun 21, 2023 4.84 4.87 4.80 4.86 4.84 60,800
Jun 20, 2023 4.87 4.87 4.83 4.86 4.84 36,000
Jun 16, 2023 4.99 4.99 4.92 4.92 4.90 1,346,800
Jun 15, 2023 4.97 5.00 4.95 4.98 4.96 30,500
Jun 14, 2023 4.94 4.96 4.92 4.95 4.93 16,200
Jun 13, 2023 4.85 4.88 4.84 4.86 4.84 7,800
Jun 12, 2023 4.81 4.81 4.77 4.80 4.78 15,300
Jun 9, 2023 4.79 4.84 4.77 4.84 4.82 46,200
Jun 8, 2023 4.84 4.87 4.84 4.87 4.85 42,800
Jun 7, 2023 4.85 4.85 4.80 4.80 4.78 16,800
Jun 6, 2023 4.69 4.77 4.68 4.77 4.75 4,900
Jun 5, 2023 4.74 4.77 4.73 4.75 4.73 4,800
Jun 2, 2023 4.76 4.76 4.71 4.72 4.70 5,000
Jun 1, 2023 4.57 4.65 4.57 4.65 4.63 21,900
May 31, 2023 4.55 4.56 4.51 4.56 4.54 112,500
May 30, 2023 4.55 4.58 4.53 4.57 4.55 12,500
May 26, 2023 4.51 4.54 4.51 4.52 4.50 7,300
May 25, 2023 4.55 4.58 4.55 4.56 4.54 9,500
May 24, 2023 4.65 4.68 4.59 4.63 4.61 41,100
May 23, 2023 4.09 4.16 4.09 4.12 4.10 10,200
May 22, 2023 4.12 4.18 4.11 4.14 4.12 10,100
May 19, 2023 4.14 4.17 4.05 4.10 4.08 168,300
May 18, 2023 4.10 4.12 4.09 4.11 4.09 26,600
May 17, 2023 4.21 4.22 4.18 4.22 4.20 10,500
May 16, 2023 4.23 4.24 4.21 4.21 4.19 37,400
May 15, 2023 4.26 4.29 4.25 4.27 4.25 5,500
May 12, 2023 4.25 4.32 4.25 4.25 4.23 10,800
May 11, 2023 4.27 4.31 4.27 4.29 4.27 11,600
May 10, 2023 4.29 4.33 4.28 4.33 4.31 46,200
May 9, 2023 4.28 4.35 4.28 4.33 4.31 12,700
May 8, 2023 4.24 4.48 4.20 4.24 4.22 57,600
May 5, 2023 4.19 4.29 4.19 4.26 4.24 12,200
May 4, 2023 4.17 4.20 4.15 4.15 4.13 34,500
May 3, 2023 4.19 4.22 4.19 4.19 4.17 24,500
May 2, 2023 4.21 4.22 4.20 4.22 4.20 6,400
May 1, 2023 4.24 4.35 4.13 4.16 4.14 19,900
Apr 28, 2023 4.20 4.24 4.20 4.20 4.18 9,000
Apr 27, 2023 4.25 4.25 4.17 4.22 4.20 21,600
Apr 26, 2023 4.27 4.29 4.23 4.23 4.21 5,300