Marks & Spencer Group (MKS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marks & Spencer Group

Date Open High Low Close* Volume
30/12/2016 335.99p 336.47p 333.12p 334.75p 2832596
29/12/2016 335.51p 337.43p 334.08p 335.80p 2341552
28/12/2016 337.52p 337.52p 333.70p 336.09p 3130024
23/12/2016 339.72p 340.13p 333.70p 336.66p 1760788
22/12/2016 338.29p 339.91p 336.66p 339.53p 4008938
21/12/2016 340.77p 343.07p 336.66p 338.29p 11756136
20/12/2016 337.52p 342.30p 336.37p 341.44p 4749496
19/12/2016 340.29p 341.35p 336.09p 337.33p 3510667
16/12/2016 335.99p 340.77p 333.59p 339.62p 8586898
15/12/2016 335.32p 336.95p 331.88p 335.32p 7215656
14/12/2016 334.08p 336.76p 332.74p 334.27p 6494014
13/12/2016 329.39p 335.70p 327.77p 334.17p 10135664
12/12/2016 330.44p 339.24p 325.72p 328.34p 11649745
09/12/2016 324.32p 326.71p 321.74p 323.84p 6139958
08/12/2016 324.99p 325.09p 318.97p 323.84p 6923993
07/12/2016 317.63p 324.13p 316.10p 323.65p 8289078
06/12/2016 316.58p 318.68p 313.13p 315.91p 6959952
05/12/2016 311.31p 317.24p 310.26p 317.24p 4770044
02/12/2016 310.93p 314.38p 308.16p 312.94p 5008198
01/12/2016 311.89p 313.23p 306.05p 311.79p 7276053
30/11/2016 313.13p 317.91p 313.04p 314.38p 13214208
29/11/2016 308.45p 316.86p 306.72p 313.99p 7317800
28/11/2016 320.59p 320.99p 311.77p 315.62p 9070208
25/11/2016 322.79p 324.32p 319.25p 320.59p 3363714
24/11/2016 322.70p 322.70p 318.01p 321.36p 4908944
23/11/2016 323.37p 324.70p 317.44p 320.88p 7385211
22/11/2016 321.26p 324.33p 319.83p 322.31p 5866250
21/11/2016 324.42p 325.14p 315.14p 319.35p 9989969
18/11/2016 323.84p 328.63p 317.82p 321.74p 9892272
17/11/2016 316.58p 326.14p 313.80p 322.50p 9446359
16/11/2016 322.98p 325.47p 319.29p 322.79p 6929499
15/11/2016 318.30p 336.47p 318.01p 325.37p 16386214
14/11/2016 321.36p 326.37p 311.60p 316.86p 13419663
11/11/2016 304.72p 320.60p 301.94p 312.94p 18172326
10/11/2016 315.52p 317.53p 301.66p 302.99p 15805284
09/11/2016 304.43p 314.85p 300.12p 312.37p 20548760
08/11/2016 327.38p 341.06p 311.70p 316.58p 34019380
07/11/2016 334.08p 337.62p 329.39p 333.79p 8513835
04/11/2016 335.03p 336.37p 324.04p 329.10p 7110679
03/11/2016 324.70p 344.02p 324.70p 335.89p 14203774
02/11/2016 325.66p 335.32p 324.90p 325.47p 10503776
01/11/2016 325.66p 330.92p 323.33p 327.29p 6040530
31/10/2016 330.83p 330.83p 323.75p 325.66p 7726398
28/10/2016 323.94p 334.17p 320.69p 331.59p 11484867
27/10/2016 325.28p 327.86p 318.11p 325.28p 7018385
26/10/2016 320.31p 327.86p 317.05p 327.38p 8689190
25/10/2016 322.22p 322.22p 315.43p 319.83p 6611269
24/10/2016 322.31p 327.19p 319.35p 319.54p 4691922
21/10/2016 322.79p 324.04p 319.54p 319.83p 5443501
20/10/2016 326.43p 326.52p 321.25p 323.94p 15198498
19/10/2016 319.25p 324.61p 314.09p 323.94p 6982124
18/10/2016 307.30p 320.50p 306.63p 319.16p 9984376
17/10/2016 311.98p 312.85p 305.19p 305.96p 8259014
14/10/2016 306.05p 314.57p 306.05p 312.75p 6135249
13/10/2016 310.84p 313.04p 303.57p 305.29p 8773795
12/10/2016 317.82p 319.92p 311.22p 313.80p 8722961
11/10/2016 307.01p 321.93p 305.58p 317.53p 15464708
10/10/2016 303.28p 308.54p 301.08p 307.49p 8491645
07/10/2016 316.10p 316.46p 300.89p 303.19p 14609447
06/10/2016 325.18p 326.14p 309.02p 316.19p 9914904
05/10/2016 316.29p 327.38p 312.75p 322.98p 16852680
04/10/2016 311.22p 318.11p 303.66p 314.57p 12191779
03/10/2016 316.58p 316.58p 307.09p 311.79p 7891836
30/09/2016 304.14p 316.77p 299.74p 316.67p 17817784
29/09/2016 303.09p 307.30p 298.98p 307.11p 8369642
28/09/2016 296.87p 302.32p 295.68p 300.22p 12027726
27/09/2016 301.27p 301.66p 293.62p 296.39p 6950896
26/09/2016 305.10p 305.67p 298.21p 299.93p 6095350
23/09/2016 308.35p 311.41p 305.39p 306.72p 3930937
22/09/2016 304.91p 308.92p 304.33p 308.54p 5926148
21/09/2016 306.34p 308.64p 301.94p 302.32p 8498545
20/09/2016 303.76p 307.12p 299.25p 304.52p 6987956
19/09/2016 306.82p 307.58p 304.24p 305.19p 5996324
16/09/2016 297.54p 304.62p 294.29p 303.57p 15802564
15/09/2016 305.10p 305.48p 294.28p 299.74p 12772036
14/09/2016 315.81p 316.10p 306.57p 307.78p 9226881
13/09/2016 312.27p 316.19p 302.04p 314.47p 13261741
12/09/2016 323.94p 326.04p 309.98p 311.98p 12516230
09/09/2016 335.32p 336.16p 326.33p 328.63p 6541644
08/09/2016 332.74p 339.53p 331.02p 337.52p 7292914
07/09/2016 331.88p 333.89p 330.16p 332.36p 8932913
06/09/2016 334.65p 335.15p 331.69p 332.16p 7597908
05/09/2016 340.10p 340.49p 332.22p 333.98p 7374714
02/09/2016 333.89p 340.20p 329.10p 338.67p 12044638
01/09/2016 331.30p 334.32p 325.66p 331.40p 7568682
31/08/2016 326.14p 330.44p 325.66p 329.68p 6708528
30/08/2016 328.43p 330.92p 325.85p 326.14p 6335718
26/08/2016 329.01p 333.21p 328.43p 329.97p 6316774
25/08/2016 323.17p 332.49p 321.55p 331.78p 12382793
24/08/2016 322.22p 324.13p 320.69p 323.27p 9911054
23/08/2016 325.18p 325.18p 322.03p 322.31p 7860065
22/08/2016 322.79p 325.57p 321.64p 322.22p 4098237
19/08/2016 325.28p 325.37p 320.97p 322.89p 3562746
18/08/2016 322.60p 327.94p 322.41p 324.42p 6889282
17/08/2016 322.60p 323.75p 319.83p 321.74p 4414154
16/08/2016 330.54p 334.56p 322.79p 322.79p 6718394
15/08/2016 338.29p 340.29p 331.69p 333.60p 6347037
12/08/2016 327.29p 340.20p 326.52p 339.05p 10787448
11/08/2016 324.90p 326.62p 321.17p 326.62p 4240527
10/08/2016 321.36p 324.80p 320.86p 323.94p 4454424
09/08/2016 317.44p 325.41p 316.38p 323.65p 8764456
08/08/2016 308.25p 316.96p 306.82p 316.00p 7773145
05/08/2016 306.25p 308.06p 302.23p 307.58p 6411010
04/08/2016 306.05p 308.92p 302.13p 303.09p 6674362
03/08/2016 308.25p 309.88p 304.05p 305.00p 5811973
02/08/2016 304.14p 307.87p 300.53p 306.72p 6649514
01/08/2016 308.06p 309.50p 302.23p 305.58p 5448828
29/07/2016 308.35p 310.17p 304.43p 305.39p 7116968
28/07/2016 308.45p 309.98p 305.59p 307.01p 7064780
27/07/2016 307.78p 309.88p 304.33p 307.49p 5120337
26/07/2016 306.92p 307.39p 304.24p 305.77p 4384434
25/07/2016 304.05p 308.16p 301.75p 306.15p 6301966
22/07/2016 310.74p 310.84p 302.13p 302.99p 8276656
21/07/2016 321.17p 321.55p 311.12p 314.18p 7630263
20/07/2016 322.03p 323.56p 318.11p 320.78p 6715690
19/07/2016 320.59p 322.50p 316.29p 320.40p 5497925
18/07/2016 312.56p 321.64p 311.12p 320.11p 11855444
15/07/2016 312.18p 316.77p 306.92p 311.12p 13896240
14/07/2016 324.61p 327.48p 315.43p 316.10p 12272695
13/07/2016 319.64p 326.81p 265.25p 323.56p 10082826
12/07/2016 316.19p 330.44p 315.02p 319.73p 12763560
11/07/2016 306.05p 318.20p 301.37p 315.04p 9131338
08/07/2016 284.92p 305.67p 283.00p 303.47p 13273169
07/07/2016 287.50p 289.41p 272.77p 285.87p 18148554
06/07/2016 285.20p 285.97p 275.26p 281.28p 10596312
05/07/2016 290.56p 292.00p 279.27p 287.12p 13449103
04/07/2016 307.87p 307.87p 288.55p 290.56p 8498790
01/07/2016 308.25p 309.88p 294.39p 306.15p 10261804
30/06/2016 302.80p 304.90p 293.14p 304.81p 14853022
29/06/2016 296.49p 304.14p 289.67p 302.61p 11746615
28/06/2016 279.85p 293.53p 275.64p 288.27p 17173660
27/06/2016 306.82p 306.82p 263.78p 272.77p 33166328
24/06/2016 263.97p 325.57p 243.98p 312.18p 30253316
23/06/2016 348.14p 353.59p 345.17p 350.34p 7788884
22/06/2016 348.90p 350.34p 342.81p 345.55p 5681496
21/06/2016 348.04p 350.24p 345.94p 348.14p 8197118
20/06/2016 344.69p 351.98p 343.28p 351.10p 8606302
17/06/2016 333.12p 338.19p 332.74p 336.28p 11210621
16/06/2016 331.21p 334.17p 325.85p 330.92p 7223406
15/06/2016 335.89p 338.58p 333.12p 335.13p 7922080
14/06/2016 341.16p 343.45p 333.50p 333.50p 7560404
13/06/2016 347.85p 349.83p 343.65p 343.93p 7885222
10/06/2016 361.53p 362.93p 349.57p 351.29p 10734326
09/06/2016 358.28p 363.80p 356.74p 362.77p 19856606
08/06/2016 346.42p 359.23p 346.13p 359.14p 10708155
07/06/2016 348.62p 352.35p 346.70p 347.66p 11358437
06/06/2016 342.69p 349.28p 341.32p 347.56p 10362204
03/06/2016 332.83p 354.07p 332.55p 341.06p 13001249
02/06/2016 338.86p 358.18p 338.82p 341.06p 12054135
01/06/2016 362.96p 362.96p 350.43p 354.74p 17153436
31/05/2016 369.94p 372.84p 363.06p 363.15p 16994574
27/05/2016 369.94p 374.25p 368.22p 369.75p 10301099
26/05/2016 373.96p 381.57p 372.91p 373.58p 18377568
25/05/2016 396.91p 425.26p 381.23p 381.99p 38309048
24/05/2016 421.78p 428.48p 419.20p 425.32p 8945156
23/05/2016 423.89p 424.98p 418.43p 421.88p 13041617
20/05/2016 422.93p 425.70p 419.58p 425.32p 5751174
19/05/2016 419.68p 422.74p 417.22p 420.16p 6582956
18/05/2016 410.02p 422.83p 409.35p 422.83p 6808802
17/05/2016 407.91p 415.76p 407.91p 410.97p 3897452
16/05/2016 404.95p 407.34p 402.65p 406.77p 2487524
13/05/2016 403.61p 408.58p 402.94p 408.01p 5753520
12/05/2016 397.49p 405.81p 395.38p 405.71p 5252906
11/05/2016 398.54p 402.46p 398.16p 399.78p 2694560
10/05/2016 402.75p 403.37p 398.73p 400.26p 3432258
09/05/2016 398.25p 403.32p 397.44p 400.45p 4019444
06/05/2016 395.38p 396.91p 390.70p 395.77p 4981198
05/05/2016 394.33p 397.01p 390.70p 395.77p 5060470
04/05/2016 400.26p 400.27p 390.98p 395.00p 8372944
03/05/2016 405.24p 407.53p 399.40p 401.70p 5858460
29/04/2016 409.44p 411.83p 404.92p 405.04p 5476316
28/04/2016 414.51p 414.90p 410.69p 413.56p 4735365
27/04/2016 413.36p 418.72p 410.40p 418.72p 5758328
26/04/2016 414.61p 416.71p 412.31p 414.42p 4170607
25/04/2016 408.49p 414.42p 408.43p 414.03p 5326548
22/04/2016 412.50p 413.73p 407.34p 409.35p 4145346
21/04/2016 418.82p 421.11p 414.80p 415.56p 4968036
20/04/2016 414.51p 419.39p 411.74p 419.29p 4988083
19/04/2016 423.22p 423.22p 412.60p 415.85p 9519423
18/04/2016 419.87p 425.42p 419.87p 423.22p 4143852
15/04/2016 426.95p 426.95p 420.54p 423.31p 4985242
14/04/2016 427.52p 428.19p 422.83p 426.66p 4483178
13/04/2016 421.59p 428.48p 420.25p 426.56p 6057998
12/04/2016 424.75p 425.08p 414.91p 418.63p 5102602
11/04/2016 424.27p 426.95p 420.35p 424.08p 4766750
08/04/2016 421.69p 425.80p 416.33p 424.84p 7207403
07/04/2016 411.26p 418.43p 404.18p 414.13p 13756469
06/04/2016 391.27p 402.08p 391.27p 402.08p 7665910
05/04/2016 390.32p 392.21p 387.92p 390.98p 5719771
04/04/2016 394.05p 396.44p 389.06p 392.51p 7024114
01/04/2016 383.91p 390.03p 380.56p 389.55p 5760046
31/03/2016 386.11p 388.61p 382.86p 388.50p 7168858
30/03/2016 385.05p 388.50p 380.75p 387.73p 9318652
29/03/2016 375.87p 386.87p 375.87p 386.87p 7189431
24/03/2016 390.51p 390.66p 374.28p 375.40p 8205590
23/03/2016 390.51p 395.96p 389.36p 394.81p 6079024
22/03/2016 392.71p 393.85p 388.31p 390.41p 4591901
21/03/2016 397.39p 397.39p 393.38p 394.24p 5694951
18/03/2016 394.71p 402.94p 394.05p 399.11p 7939746
17/03/2016 394.81p 396.72p 390.89p 392.90p 5508108

*Close Price adjusted for both dividends and splits