Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/01/2013 345.55p 347.37p 343.93p 346.99p 4352138
16/01/2013 349.38p 350.82p 344.96p 345.27p 5468524
15/01/2013 351.58p 353.30p 348.23p 349.28p 4980164
14/01/2013 356.36p 356.65p 349.86p 351.20p 4278573
11/01/2013 353.59p 356.31p 345.65p 356.27p 7889916
10/01/2013 341.06p 353.68p 336.28p 352.73p 22301672
09/01/2013 353.40p 357.51p 349.09p 354.83p 8871092
08/01/2013 355.02p 355.60p 351.25p 353.49p 7044944
07/01/2013 359.33p 360.14p 355.12p 355.79p 4045448
04/01/2013 368.22p 368.22p 358.47p 360.00p 7068003
03/01/2013 369.85p 371.57p 366.88p 371.47p 4913041
02/01/2013 370.71p 372.72p 365.45p 366.02p 6233502
31/12/2012 365.74p 368.70p 362.01p 365.64p 1661255
28/12/2012 371.38p 372.62p 368.03p 368.89p 1874864
27/12/2012 374.06p 374.06p 371.09p 371.57p 2841226
24/12/2012 375.78p 376.83p 372.05p 373.58p 949795
21/12/2012 377.79p 378.65p 373.33p 374.92p 4301854
20/12/2012 380.37p 381.90p 377.02p 379.03p 4877130
19/12/2012 379.79p 382.19p 376.35p 381.42p 3009446
18/12/2012 375.78p 378.93p 374.73p 378.26p 3347504
17/12/2012 377.31p 377.79p 373.00p 374.63p 4264325
14/12/2012 375.40p 377.40p 373.20p 376.73p 3120961
13/12/2012 376.35p 377.40p 372.53p 375.20p 2215519
12/12/2012 376.54p 378.55p 374.15p 376.64p 3887274
11/12/2012 374.44p 377.51p 372.24p 375.97p 3341514
10/12/2012 375.40p 376.16p 373.36p 375.11p 2519549
07/12/2012 376.26p 377.50p 372.91p 376.45p 5208324
06/12/2012 376.64p 381.52p 375.59p 380.46p 4623300
05/12/2012 375.40p 375.40p 372.05p 374.82p 3881744
04/12/2012 371.76p 374.44p 370.71p 373.48p 3731297
03/12/2012 375.49p 376.16p 370.52p 372.72p 3836819
30/11/2012 372.62p 376.83p 370.52p 373.58p 6305338
29/11/2012 372.62p 374.25p 369.56p 372.62p 4862092
28/11/2012 360.57p 375.68p 359.88p 370.13p 11246227
27/11/2012 361.43p 370.71p 356.84p 362.20p 6847358
26/11/2012 362.67p 363.73p 358.37p 359.81p 3371224
23/11/2012 362.01p 365.74p 360.95p 364.11p 2085977
22/11/2012 361.34p 362.01p 359.90p 361.53p 1852795
21/11/2012 358.66p 365.35p 358.66p 359.61p 4160207
20/11/2012 357.41p 360.38p 356.74p 358.94p 4520990
19/11/2012 352.44p 356.36p 351.58p 356.36p 5338383
16/11/2012 354.16p 356.55p 349.28p 350.43p 5509541
15/11/2012 360.09p 362.10p 352.44p 354.45p 6581579
14/11/2012 365.35p 368.41p 360.76p 361.91p 5070687
13/11/2012 366.21p 368.45p 363.63p 368.41p 5736188
12/11/2012 365.83p 368.60p 363.73p 367.84p 3385356
09/11/2012 368.13p 369.37p 364.78p 365.54p 3569074
08/11/2012 372.91p 373.20p 325.18p 366.79p 6386106
07/11/2012 380.85p 382.27p 367.27p 367.74p 8809155
06/11/2012 373.00p 381.32p 373.00p 381.32p 10283210
05/11/2012 374.73p 374.73p 370.80p 371.00p 6021790
02/11/2012 378.46p 379.60p 370.33p 374.34p 7837404
01/11/2012 377.21p 380.66p 373.86p 378.55p 4973362
31/10/2012 377.79p 380.27p 376.39p 376.64p 5140098
30/10/2012 376.83p 377.98p 375.49p 377.88p 4017371
29/10/2012 375.97p 379.15p 372.33p 377.79p 4309483
26/10/2012 373.00p 377.40p 372.91p 377.12p 3650658
25/10/2012 373.00p 376.83p 371.00p 375.01p 5809780
24/10/2012 372.53p 373.86p 368.89p 372.72p 3404626
23/10/2012 374.44p 375.01p 369.57p 371.19p 6251666
22/10/2012 374.92p 376.42p 372.43p 373.20p 3559834
19/10/2012 373.00p 377.69p 372.24p 375.97p 5281090
18/10/2012 372.43p 376.35p 371.01p 373.39p 4933358
17/10/2012 373.77p 374.92p 369.04p 371.86p 3436374
16/10/2012 368.89p 373.86p 368.89p 372.53p 5624136
15/10/2012 364.59p 368.80p 363.74p 368.32p 5971552
12/10/2012 360.76p 363.73p 358.66p 363.63p 4028968
11/10/2012 358.85p 363.66p 357.70p 361.43p 4872590
10/10/2012 363.63p 364.30p 358.08p 358.08p 6338976
09/10/2012 354.64p 364.68p 354.64p 364.68p 10438287
08/10/2012 353.40p 355.50p 351.48p 353.40p 3049080
05/10/2012 350.05p 356.65p 350.05p 355.60p 5285588
04/10/2012 346.51p 351.87p 346.09p 349.57p 3882480
03/10/2012 343.83p 347.51p 342.40p 346.03p 1940279
02/10/2012 341.35p 346.49p 340.10p 344.79p 3639654
01/10/2012 341.73p 344.69p 339.72p 342.30p 4730194
28/09/2012 345.55p 346.22p 341.25p 341.25p 4430528
27/09/2012 347.66p 348.04p 344.02p 344.79p 4076187
26/09/2012 350.82p 351.48p 346.22p 346.22p 4626651
25/09/2012 352.44p 355.02p 351.68p 354.26p 1792490
24/09/2012 354.07p 355.02p 350.91p 353.40p 2670021
21/09/2012 356.74p 357.51p 352.63p 355.41p 5733034
20/09/2012 350.72p 355.69p 349.48p 355.21p 3702116
19/09/2012 349.67p 352.82p 348.90p 351.68p 2840371
18/09/2012 354.26p 355.12p 346.61p 349.28p 6019709
17/09/2012 353.78p 357.13p 352.94p 355.41p 2864016
14/09/2012 358.28p 362.29p 353.45p 356.27p 6372068
13/09/2012 359.04p 359.04p 350.34p 353.59p 4870010
12/09/2012 357.22p 361.34p 355.97p 358.37p 6070213
11/09/2012 354.16p 356.30p 351.20p 356.27p 6215855
10/09/2012 350.05p 361.24p 347.85p 354.93p 12163693
07/09/2012 345.46p 350.05p 341.63p 345.46p 3613687
06/09/2012 340.96p 345.65p 338.86p 344.98p 4014977
05/09/2012 337.81p 341.06p 336.85p 339.34p 3222775
04/09/2012 342.97p 344.85p 336.37p 337.33p 3618358
03/09/2012 341.44p 343.64p 337.33p 341.92p 3726472
31/08/2012 342.97p 347.04p 340.49p 342.21p 5170948
30/08/2012 342.97p 344.98p 340.77p 342.78p 3919793
29/08/2012 346.99p 347.47p 341.35p 343.93p 5976538
28/08/2012 354.83p 354.83p 344.69p 346.99p 5877561
24/08/2012 342.59p 369.08p 339.53p 355.50p 13978457
23/08/2012 346.51p 348.62p 340.87p 340.96p 5322854
22/08/2012 346.80p 346.80p 342.88p 344.50p 3471026
21/08/2012 348.71p 350.72p 347.58p 348.90p 2636656
20/08/2012 348.90p 352.89p 346.51p 347.28p 3085835
17/08/2012 344.50p 348.71p 342.97p 348.52p 3538730
16/08/2012 340.29p 344.89p 339.34p 344.31p 5411993
15/08/2012 340.49p 340.96p 337.71p 338.86p 3674838
14/08/2012 336.66p 341.82p 336.56p 340.49p 5233561
13/08/2012 336.09p 339.27p 333.22p 334.75p 4411018
10/08/2012 334.75p 335.59p 331.69p 335.32p 3522400
09/08/2012 334.46p 335.89p 333.27p 335.32p 3368101
08/08/2012 332.83p 334.65p 331.55p 333.60p 3146891
07/08/2012 332.64p 335.57p 330.02p 334.17p 3020880
06/08/2012 328.05p 346.28p 327.10p 332.55p 7284230
03/08/2012 321.45p 329.77p 319.64p 326.24p 4908668
02/08/2012 321.36p 326.62p 319.44p 319.44p 2825604
01/08/2012 320.50p 323.36p 319.54p 320.88p 3846025
31/07/2012 322.60p 325.47p 319.11p 319.16p 4088621
30/07/2012 319.06p 322.89p 318.16p 322.41p 4325705
27/07/2012 312.08p 318.77p 311.41p 318.01p 3978432
26/07/2012 304.24p 311.08p 302.61p 309.40p 2929254
25/07/2012 305.67p 307.01p 302.80p 303.28p 3698604
24/07/2012 308.06p 309.02p 304.43p 305.10p 3500636
23/07/2012 309.40p 310.65p 306.34p 308.06p 5005841
20/07/2012 313.51p 314.57p 309.88p 310.93p 5366910
19/07/2012 310.93p 316.19p 310.26p 314.57p 5356680
18/07/2012 305.96p 313.28p 305.77p 310.93p 6482024
17/07/2012 308.83p 308.83p 303.09p 304.43p 3599916
16/07/2012 301.56p 307.39p 301.37p 306.72p 6724328
13/07/2012 300.32p 304.24p 300.12p 302.61p 5284023
12/07/2012 300.89p 301.84p 297.06p 298.59p 7668980
11/07/2012 312.08p 312.08p 302.13p 304.33p 10119999
10/07/2012 311.70p 316.86p 306.05p 313.51p 13371393
09/07/2012 304.62p 310.37p 302.45p 307.01p 8867296
06/07/2012 313.13p 315.62p 303.38p 304.14p 8577875
05/07/2012 315.62p 321.07p 313.99p 314.85p 6159604
04/07/2012 316.38p 317.23p 313.13p 314.85p 3648108
03/07/2012 312.75p 316.67p 311.23p 316.58p 4584243
02/07/2012 311.22p 313.99p 308.95p 313.61p 3975594
29/06/2012 311.03p 313.99p 308.83p 310.84p 6122158
28/06/2012 306.82p 307.32p 303.95p 306.53p 4330626
27/06/2012 309.21p 309.21p 303.66p 305.48p 6195620
26/06/2012 309.21p 310.55p 306.92p 307.01p 4337536
25/06/2012 311.89p 313.04p 307.62p 308.83p 4270530
22/06/2012 313.51p 323.88p 311.51p 312.56p 8945716
21/06/2012 322.50p 325.37p 320.88p 322.60p 3959518
20/06/2012 320.88p 324.04p 318.87p 323.94p 5120350
19/06/2012 312.75p 320.97p 311.65p 320.97p 6019614
18/06/2012 311.60p 312.61p 306.05p 311.79p 3929941
15/06/2012 309.12p 309.21p 304.05p 307.30p 11866932
14/06/2012 308.06p 310.26p 304.72p 308.92p 6060914
13/06/2012 312.65p 314.85p 306.72p 309.88p 5410132
12/06/2012 316.19p 317.72p 309.02p 311.70p 8267962
11/06/2012 324.23p 326.47p 316.38p 317.05p 5633736
08/06/2012 324.80p 325.66p 319.06p 320.59p 6263638
07/06/2012 318.39p 327.29p 317.44p 325.66p 7218787
06/06/2012 315.33p 318.64p 313.32p 316.48p 6209844
01/06/2012 318.97p 325.57p 313.13p 314.76p 5373594
31/05/2012 317.82p 328.15p 315.33p 316.96p 7256636
30/05/2012 317.53p 328.82p 316.96p 317.72p 7671933
29/05/2012 331.59p 334.88p 329.20p 329.97p 4986094
28/05/2012 333.79p 334.75p 329.01p 330.16p 3297754
25/05/2012 329.58p 337.71p 327.19p 332.64p 4012113
24/05/2012 324.23p 329.87p 321.45p 328.24p 4012014
23/05/2012 329.10p 330.54p 321.84p 323.17p 6371162
22/05/2012 327.10p 329.97p 319.44p 329.30p 11148350
21/05/2012 320.97p 324.90p 319.91p 323.46p 6061401
18/05/2012 328.91p 330.25p 322.31p 322.31p 6863690
17/05/2012 333.60p 333.89p 329.69p 331.40p 4925201
16/05/2012 334.75p 337.33p 332.07p 333.79p 4334314
15/05/2012 337.14p 340.23p 334.08p 337.52p 3371298
14/05/2012 342.40p 342.40p 332.36p 335.99p 7191538
11/05/2012 334.75p 345.46p 332.55p 344.31p 7837241
10/05/2012 333.31p 334.75p 330.63p 332.74p 3710838
09/05/2012 331.97p 333.22p 327.38p 331.40p 4372235
08/05/2012 329.01p 334.17p 323.94p 330.63p 8515885
04/05/2012 338.67p 339.91p 327.42p 329.49p 6745042
03/05/2012 343.35p 344.89p 337.62p 340.01p 4058589
02/05/2012 341.54p 345.09p 339.62p 341.73p 3848133
01/05/2012 341.92p 343.07p 337.66p 342.11p 2412646
30/04/2012 346.61p 349.27p 339.58p 341.44p 6770140
27/04/2012 339.82p 345.36p 338.96p 345.36p 3467100
26/04/2012 343.26p 344.79p 338.96p 341.06p 3174833
25/04/2012 340.39p 342.97p 338.00p 342.49p 3771445
24/04/2012 341.35p 341.54p 337.81p 339.82p 4780205
23/04/2012 343.55p 344.69p 338.86p 340.96p 6193758
20/04/2012 339.53p 346.99p 336.85p 346.80p 7265188
19/04/2012 342.97p 345.94p 339.43p 340.10p 3990002
18/04/2012 343.64p 345.75p 341.35p 342.21p 6219321
17/04/2012 339.15p 343.67p 335.89p 343.07p 12103124
16/04/2012 352.63p 356.55p 351.58p 351.68p 5852164
13/04/2012 358.47p 358.75p 352.15p 353.68p 4221280
12/04/2012 351.96p 359.81p 350.72p 358.94p 5629386
11/04/2012 346.70p 353.01p 344.31p 353.01p 5919812
10/04/2012 350.24p 352.06p 347.52p 347.56p 4466091
05/04/2012 354.26p 355.21p 349.19p 352.73p 4543820
04/04/2012 364.59p 365.40p 351.48p 353.88p 10109162
03/04/2012 368.03p 368.03p 363.73p 367.07p 4188880
02/04/2012 362.96p 367.30p 359.81p 367.27p 5220790

*Close Price adjusted for both dividends and splits