MKS.L - Marks and Spencer Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020188.90191.60184.55184.55184.557,781,014
Jan 23, 2020187.90189.45187.20187.25187.254,947,549
Jan 22, 2020185.00188.54184.10187.50187.505,898,329
Jan 21, 2020185.35187.66184.30186.30186.306,144,084
Jan 20, 2020188.00189.60186.20187.80187.804,652,345
Jan 17, 2020183.60189.00183.29187.05187.058,985,969
Jan 16, 2020180.00184.35179.90184.10184.1012,533,036
Jan 15, 2020184.70185.25180.09180.85180.8512,612,188
Jan 14, 2020190.30193.00183.93185.00185.0010,828,509
Jan 13, 2020190.70196.41188.40189.50189.507,389,388
Jan 10, 2020193.40196.41190.69191.30191.3013,215,130
Jan 09, 2020209.00209.53193.30194.40194.4027,889,561
Jan 08, 2020217.20219.90213.70218.60218.6011,192,536
Jan 07, 2020220.70224.00217.20218.40218.409,815,245
Jan 06, 2020213.20213.70208.29213.10213.106,611,734
Jan 03, 2020218.10219.40212.20214.10214.109,662,024
Jan 02, 2020215.10217.30213.50215.90215.909,411,450
Dec 31, 2019215.80217.41213.40213.50213.501,919,854
Dec 30, 2019218.30218.90215.99216.10216.102,862,657
Dec 27, 2019219.10220.00216.20217.70217.703,361,866
Dec 24, 2019216.70218.51216.20216.20216.201,301,581
Dec 23, 2019214.90217.70213.70216.70216.703,298,824
Dec 20, 2019220.90220.90213.50215.20215.2010,372,999
Dec 19, 2019218.20220.90216.01219.00219.006,015,241
Dec 18, 2019218.10219.80214.29218.00218.0018,908,796
Dec 17, 2019224.90226.51216.50219.00219.0013,609,295
Dec 16, 2019228.10230.80225.50228.90228.9023,152,767
Dec 13, 2019221.50236.50221.00223.60223.6030,641,209
Dec 12, 2019207.70212.40206.50209.30209.3010,655,253
Dec 11, 2019205.00209.70203.20207.20207.2010,357,585
Dec 10, 2019209.60210.80203.60206.40206.4013,073,127
Dec 09, 2019206.00210.40203.60208.30208.3010,054,453
Dec 06, 2019197.70202.60197.65201.20201.208,992,529
Dec 05, 2019191.00196.55191.00193.20193.207,419,283
Dec 04, 2019186.25191.15186.20191.10191.107,033,360
Dec 03, 2019190.20192.86184.45186.85186.858,378,031
Dec 02, 2019194.30195.90189.55191.40191.4010,457,101
Nov 29, 2019200.40201.50194.35194.35194.356,266,771
Nov 28, 2019197.90200.50195.65200.20200.205,040,080
Nov 27, 2019200.80201.50195.95195.95195.959,377,162
Nov 26, 2019200.70202.80199.45200.70200.7032,185,539
Nov 25, 2019192.45201.40191.85200.80200.8016,192,162
Nov 22, 2019187.05192.30186.75191.95191.9515,950,375
Nov 21, 2019185.85187.85183.30186.90186.9011,037,447
Nov 20, 2019184.00188.70182.50186.00186.0011,301,941
Nov 19, 2019181.00190.25180.51186.00186.0012,266,356
Nov 18, 2019179.15184.80177.99181.50181.5015,953,231
Nov 15, 2019174.80178.95171.45177.55177.5516,122,039
Nov 14, 2019177.60181.55173.45173.45173.4510,553,032
Nov 14, 20193.9 Dividend
Nov 13, 2019182.80185.40180.10180.25176.3513,193,517
Nov 12, 2019187.70190.42181.75184.65180.6513,390,540
Nov 11, 2019185.25188.65180.00188.45184.3718,343,580
Nov 08, 2019192.40192.40185.66186.00181.988,816,234
Nov 07, 2019185.45196.80184.85191.40187.2617,307,766
Nov 06, 2019188.00196.70180.20182.00178.0619,292,540
Nov 05, 2019185.00186.50179.95182.35178.407,294,734
Nov 04, 2019180.00186.01178.78184.40180.418,899,504
Nov 01, 2019181.50181.90174.50179.75175.8610,487,231
Oct 31, 2019180.10184.50178.75181.50177.576,322,404
Oct 30, 2019186.70187.30178.65180.30176.406,249,463
Oct 29, 2019187.45189.45183.71187.30183.256,404,168
Oct 28, 2019183.20189.80180.76187.10183.057,745,777
Oct 25, 2019184.20186.35180.65183.30179.338,466,971
Oct 24, 2019191.90193.70183.65183.75179.779,336,477
Oct 23, 2019193.55195.15190.15191.00186.878,879,438
Oct 22, 2019198.35200.40192.60195.75191.519,727,632
Oct 21, 2019203.00205.60198.00198.40194.1112,007,904
Oct 18, 2019200.60203.40198.30200.60196.2610,718,809
Oct 17, 2019197.25206.40194.60200.70196.3617,807,055
Oct 16, 2019197.60201.10189.00199.65195.3314,514,261
Oct 15, 2019190.00199.03187.60196.70192.4416,574,604
Oct 14, 2019184.05189.42166.76189.05184.9612,671,747
Oct 11, 2019167.20190.00166.76185.85181.8322,942,002
Oct 10, 2019165.35168.30161.35166.65163.0415,863,185
Oct 09, 2019167.05169.00163.90163.90160.356,571,175
Oct 08, 2019171.00172.22165.80167.30163.688,334,570
Oct 07, 2019172.00172.35168.65170.95167.2517,385,254
Oct 04, 2019176.45177.65170.05171.85168.138,374,973
Oct 03, 2019180.50182.90176.20178.90175.036,572,216
Oct 02, 2019184.45186.62179.75180.90176.9910,960,963
Oct 01, 2019184.85191.45183.85187.75183.6910,238,703
Sep 30, 2019187.00187.00182.45184.45180.468,696,149
Sep 27, 2019180.55188.00179.30188.00183.9311,377,359
Sep 26, 2019180.10182.15176.85180.25176.3511,154,460
Sep 25, 2019185.10188.00181.40182.00178.067,493,912
Sep 24, 2019189.70190.95185.90186.50182.468,299,274
Sep 23, 2019194.05196.45185.50189.50185.4016,534,930
Sep 20, 2019198.35203.00195.85195.85191.6160,734,410
Sep 19, 2019201.20201.20198.80198.85194.556,835,773
Sep 18, 2019203.10204.20200.10201.90197.539,132,535
Sep 17, 2019205.20205.50202.10204.10199.686,037,982
Sep 16, 2019203.50206.00202.00205.50201.056,873,576
Sep 13, 2019198.15205.10198.15200.20195.876,417,650
Sep 12, 2019203.80204.50196.35198.05193.769,116,066
Sep 11, 2019199.15204.18199.15203.00198.618,296,105
Sep 10, 2019195.15201.80195.01201.10196.7510,591,915
Sep 09, 2019197.60198.00194.80196.05191.8112,693,002
Sep 06, 2019196.85199.15195.18195.65191.426,881,588
Sep 05, 2019194.90196.70193.80196.50192.257,001,402
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...