U.S. markets closed

Marks and Spencer Group plc (MKS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
145.45-3.55 (-2.38%)
At close: 4:39PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021147.70149.30145.15145.45145.459,086,520
Mar 04, 2021146.00150.35145.77149.00149.009,732,986
Mar 03, 2021145.50148.90143.00148.45148.4513,386,583
Mar 02, 2021144.75147.05144.70145.25145.258,953,763
Mar 01, 2021143.90147.00143.90145.30145.305,392,453
Feb 26, 2021143.80144.90140.95141.90141.9011,705,736
Feb 25, 2021145.30149.00144.78146.30146.3013,143,334
Feb 24, 2021144.60146.70142.95145.80145.808,117,593
Feb 23, 2021140.20144.65139.85144.00144.0011,336,655
Feb 22, 2021137.65139.81134.76139.35139.356,402,276
Feb 19, 2021133.05138.20132.35138.10138.105,462,620
Feb 18, 2021134.70136.00131.70133.05133.056,589,942
Feb 17, 2021137.70138.60134.80134.80134.8017,584,161
Feb 16, 2021139.00140.75135.98138.20138.206,454,625
Feb 15, 2021131.05140.20131.05138.90138.908,862,107
Feb 12, 2021130.80133.05129.25130.35130.358,208,755
Feb 11, 2021131.25131.25126.90129.45129.456,780,350
Feb 10, 2021135.45136.65130.05131.35131.356,644,251
Feb 09, 2021134.60135.60131.75134.65134.659,699,218
Feb 08, 2021136.15137.30132.35134.20134.2011,968,458
Feb 05, 2021138.90140.75137.85138.35138.3511,838,279
Feb 04, 2021140.05142.60138.90138.90138.9010,040,379
Feb 03, 2021139.55140.44137.65139.20139.2010,867,129
Feb 02, 2021141.45142.60137.42138.50138.507,109,179
Feb 01, 2021142.20143.10137.95140.00140.005,990,599
Jan 29, 2021146.25147.60141.50141.55141.5514,583,166
Jan 28, 2021146.40148.00142.50147.10147.105,746,661
Jan 27, 2021143.35148.60141.53148.00148.009,697,042
Jan 26, 2021142.10145.60139.25143.55143.5513,773,374
Jan 25, 2021145.85145.85140.86141.65141.6511,267,505
Jan 22, 2021143.80144.85140.80143.05143.057,243,350
Jan 21, 2021138.85142.90137.80142.80142.808,518,875
Jan 20, 2021135.10137.70134.25137.70137.707,315,190
Jan 19, 2021140.45140.45134.20134.40134.408,024,864
Jan 18, 2021139.80139.90137.15138.10138.106,653,901
Jan 15, 2021138.80141.20137.30139.60139.6010,445,861
Jan 14, 2021133.75138.80132.55138.10138.106,255,567
Jan 13, 2021136.50136.50132.20133.05133.056,823,041
Jan 12, 2021133.75137.12133.56134.45134.453,827,162
Jan 11, 2021138.55139.95133.64134.30134.308,033,614
Jan 08, 2021138.40145.00136.55137.90137.9010,830,338
Jan 07, 2021142.75142.75139.15141.35141.359,792,159
Jan 06, 2021135.70141.15133.50139.50139.5011,991,490
Jan 05, 2021130.55135.65129.50133.60133.6032,880,997
Jan 04, 2021138.05138.10130.32131.40131.409,689,540
Dec 31, 2020136.00137.52135.05136.30136.301,355,407
Dec 30, 2020139.50141.70138.18138.20138.202,636,421
Dec 29, 2020141.55142.95138.45140.85140.856,980,922
Dec 24, 2020140.35142.75137.54138.60138.602,514,839
Dec 23, 2020132.85138.40130.50138.40138.408,172,345
Dec 22, 2020129.00134.60128.85131.65131.655,989,215
Dec 21, 2020126.65139.10121.30128.85128.8510,302,039
Dec 18, 2020138.70139.10133.02133.60133.6010,251,519
Dec 17, 2020140.00141.80137.55139.15139.1511,734,478
Dec 16, 2020136.45140.00136.35138.65138.658,710,624
Dec 15, 2020133.70137.60131.02137.15137.157,580,108
Dec 14, 2020133.00138.90132.05134.75134.758,933,077
Dec 11, 2020136.00136.65129.25129.65129.658,437,503
Dec 10, 2020142.00143.50133.35136.75136.7510,062,738
Dec 09, 2020138.10144.40137.93143.00143.0011,262,427
Dec 08, 2020137.25139.75135.25137.15137.157,236,160
Dec 07, 2020143.10143.45136.79138.50138.5016,040,094
Dec 04, 2020144.45146.70142.00142.50142.5020,987,485
Dec 03, 2020136.05142.67135.10142.15142.1511,920,513
Dec 02, 2020133.45135.00130.15135.00135.0010,223,921
Dec 01, 2020126.00133.40125.50132.75132.759,723,223
Nov 30, 2020128.25131.30125.75125.75125.759,568,687
Nov 27, 2020128.10129.35125.69127.40127.4013,239,940
Nov 26, 2020135.75136.46130.00130.20130.208,373,964
Nov 25, 2020140.40140.70133.70135.40135.4010,564,115
Nov 24, 2020135.50140.60135.50140.30140.3012,663,546
Nov 23, 2020134.00136.99132.45135.05135.0527,877,155
Nov 20, 2020131.30135.50130.18132.60132.6013,918,358
Nov 19, 2020129.65132.35128.80130.75130.7511,469,991
Nov 18, 2020125.40132.20125.40132.20132.2014,009,691
Nov 17, 2020127.55129.34125.95128.40128.4010,252,282
Nov 16, 2020125.00128.45123.95126.50126.5011,281,500
Nov 13, 2020120.65124.50119.50123.75123.7510,763,617
Nov 12, 2020119.35122.59118.60121.00121.0010,520,933
Nov 11, 2020119.55122.55116.40120.70120.7017,563,320
Nov 10, 2020111.35123.50110.74120.45120.4532,038,342
Nov 09, 202097.16117.3097.16112.50112.5033,591,091
Nov 06, 202095.0898.4494.6496.1896.1812,902,167
Nov 05, 202098.0298.2294.2895.9095.909,951,931
Nov 04, 202094.8298.4291.8596.5096.5013,958,508
Nov 03, 202091.4494.0290.7492.0092.009,987,164
Nov 02, 202088.9691.8486.5590.5290.527,279,269
Oct 30, 202088.5690.5586.4489.1489.1411,586,654
Oct 29, 202092.4092.5888.2888.7288.7212,337,941
Oct 28, 202092.5893.2789.4091.5091.5011,967,865
Oct 27, 202095.3096.0492.9793.4693.4614,907,344
Oct 26, 202096.40100.2095.2495.2495.246,958,130
Oct 23, 202097.54100.1596.5097.8497.8412,581,866
Oct 22, 202093.0097.9893.0097.6697.668,312,519
Oct 21, 202093.3896.4492.9895.1095.1010,556,543
Oct 20, 202091.1093.6691.1092.5692.568,624,783
Oct 19, 202091.5093.0891.3092.5692.566,989,064
Oct 16, 202092.3294.4090.8291.1691.1610,976,679
Oct 15, 202094.2095.3291.5292.0092.0016,485,788
Oct 14, 202094.7095.9893.2694.2094.2010,562,462
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...