MKS.L - Marks and Spencer Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018306.40306.60297.80304.10304.1016,692,672
May 23, 2018306.00312.30296.40306.90306.9046,725,720
May 22, 2018300.60302.00290.20291.80291.8020,309,250
May 21, 2018293.00301.30291.50300.40300.4014,359,363
May 18, 2018297.60298.20290.10291.70291.7012,050,569
May 17, 2018288.40297.60288.00297.30297.3011,650,152
May 16, 2018288.00290.20287.40288.20288.206,326,131
May 15, 2018289.80292.20287.50288.00288.008,201,444
May 14, 2018291.00291.00286.60289.60289.6010,166,307
May 11, 2018294.70295.20291.10293.30293.307,063,360
May 10, 2018295.00299.00291.50293.80293.8015,573,209
May 09, 2018291.40293.20289.10293.20293.208,521,714
May 08, 2018289.30291.70287.20291.40291.4010,113,630
May 04, 2018------
May 03, 2018285.10290.00284.90285.30285.3011,982,235
May 02, 2018286.00286.30282.10285.80285.8015,272,788
May 01, 2018287.70292.90283.60284.90284.9015,998,765
Apr 30, 2018281.00290.30280.60287.70287.7020,454,155
Apr 27, 2018288.80288.90284.80286.60286.607,729,846
Apr 26, 2018284.30289.20282.80287.60287.6011,976,097
Apr 25, 2018279.20284.40278.80283.60283.609,353,207
Apr 24, 2018284.00285.10277.60279.60279.607,784,596
Apr 23, 2018284.10285.10280.10284.00284.007,838,689
Apr 20, 2018281.00283.10278.00280.60280.606,199,601
Apr 19, 2018280.90281.80278.80280.60280.607,623,883
Apr 18, 2018280.70282.20277.30281.30281.307,257,534
Apr 17, 2018276.30282.40275.00281.00281.0012,807,536
Apr 16, 2018271.50278.20271.00276.40276.4014,996,328
Apr 13, 2018269.70273.70267.60271.80271.8011,084,461
Apr 12, 2018265.10271.40265.10270.80270.808,962,712
Apr 11, 2018263.60269.10262.70265.00265.0012,147,892
Apr 10, 2018270.00270.90262.10264.50264.5014,821,281
Apr 09, 2018269.40271.30267.40268.00268.005,423,492
Apr 06, 2018270.00271.20263.50269.00269.0015,473,475
Apr 05, 2018269.70274.70269.10274.00274.009,398,996
Apr 04, 2018268.00268.60265.20266.50266.508,181,220
Apr 03, 2018268.10270.20266.80268.60268.608,252,643
Mar 29, 2018267.70273.40267.70270.20270.2010,739,273
Mar 28, 2018265.00267.20263.00267.20267.2010,595,447
Mar 27, 2018268.80269.40264.80266.70266.708,792,406
Mar 26, 2018268.70272.30265.90266.30266.3012,257,075
Mar 23, 2018262.40272.90262.40268.40268.4014,100,557
Mar 22, 2018268.00274.00262.30265.30265.3012,999,616
Mar 21, 2018271.40272.30268.30269.90269.909,746,672
Mar 20, 2018272.90275.10271.50272.00272.006,238,453
Mar 19, 2018275.70275.70271.60272.60272.606,543,355
Mar 16, 2018280.00280.20275.90275.90275.9018,223,164
Mar 15, 2018280.20281.60277.70280.30280.305,911,467
Mar 14, 2018277.10283.00276.30280.70280.7013,121,173
Mar 13, 2018278.90279.30275.00278.90278.9018,868,457
Mar 12, 2018277.60285.20277.60279.50279.5010,416,893
Mar 09, 2018276.80279.50274.30277.70277.7012,303,421
Mar 08, 2018288.20291.70277.30278.60278.6019,733,912
Mar 07, 2018285.60292.00285.60288.00288.008,601,748
Mar 06, 2018289.50292.50286.60286.60286.6011,104,257
Mar 05, 2018287.00289.50286.60288.20288.206,320,839
Mar 02, 2018289.90291.30286.20286.70286.708,340,815
Mar 01, 2018296.20296.80290.90291.10291.106,860,396
Feb 28, 2018298.00299.40295.60295.60295.605,824,628
Feb 27, 2018302.10302.70296.50300.00300.005,303,517
Feb 26, 2018301.50302.40299.20300.30300.303,808,610
Feb 23, 2018297.60299.70296.20299.40299.404,319,092
Feb 22, 2018297.50298.60294.80297.60297.605,092,320
Feb 21, 2018299.70300.60297.40298.60298.605,331,389
Feb 20, 2018298.80300.70297.50300.40300.405,013,254
Feb 19, 2018298.50301.20296.40297.50297.503,954,570
Feb 16, 2018294.20300.00293.50298.80298.805,386,303
Feb 15, 2018293.30294.50292.10293.00293.004,537,007
Feb 14, 2018290.00293.10288.20290.80290.808,572,960
Feb 13, 2018287.20291.70286.30288.00288.007,423,064
Feb 12, 2018289.20289.60285.00286.90286.908,472,258
Feb 09, 2018289.20290.70284.70286.10286.108,456,316
Feb 08, 2018287.40293.60286.60289.70289.7012,195,122
Feb 07, 2018290.30292.00285.80288.60288.6011,236,957
Feb 06, 2018287.20291.70282.00289.10289.1012,830,434
Feb 05, 2018295.10296.70292.20293.00293.007,762,787
Feb 02, 2018301.20303.30296.40297.00297.009,244,940
Feb 01, 2018302.70304.90300.50301.20301.205,764,700
Jan 31, 2018307.20308.40299.70301.30301.309,646,219
Jan 30, 2018310.00310.70304.60305.10305.1015,423,539
Jan 29, 2018314.00315.20310.20310.20310.204,513,764
Jan 26, 2018311.90315.10309.50312.50312.507,459,062
Jan 25, 2018305.10312.60301.50310.30310.3016,038,244
Jan 24, 2018298.90307.50298.30305.20305.2016,928,532
Jan 23, 2018308.00309.90307.00307.80307.8010,452,227
Jan 22, 2018304.20308.00304.20307.50307.5011,145,092
Jan 19, 2018306.70307.10303.50304.00304.0010,125,122
Jan 18, 2018308.70309.70304.00306.20306.206,134,856
Jan 17, 2018310.90311.90305.50307.40307.405,841,646
Jan 16, 2018307.00310.90305.70310.20310.208,507,622
Jan 15, 2018310.30312.70307.00307.00307.008,412,138
Jan 12, 2018302.70312.00300.40309.20309.2020,047,992
Jan 11, 2018324.70324.70299.80301.20301.2027,387,621
Jan 10, 2018319.20327.50317.70324.00324.0012,862,155
Jan 09, 2018312.20324.60310.10318.30318.3016,643,789
Jan 08, 2018314.20314.30309.40310.80310.806,921,716
Jan 05, 2018307.80314.40305.50313.70313.708,587,790
Jan 04, 2018316.00316.70306.90308.80308.8017,123,122
Jan 03, 2018321.70328.80318.80320.50320.5010,415,694
Jan 02, 2018315.10319.90313.30316.10316.106,838,958
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...