Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2012 357.99p 363.25p 356.36p 362.48p 6516218
29/03/2012 364.20p 366.02p 354.41p 356.94p 9943725
28/03/2012 369.08p 371.78p 365.87p 367.46p 3903106
27/03/2012 371.00p 371.38p 367.74p 368.80p 3643410
26/03/2012 368.60p 370.33p 365.12p 369.94p 6134438
23/03/2012 369.08p 372.81p 360.19p 366.98p 9027459
22/03/2012 370.61p 372.20p 362.87p 366.31p 10877546
21/03/2012 364.40p 372.62p 363.52p 372.53p 10076633
20/03/2012 361.62p 366.10p 361.34p 363.44p 7616924
19/03/2012 363.82p 365.35p 361.14p 363.44p 5174952
16/03/2012 358.18p 367.55p 351.58p 364.40p 11252236
15/03/2012 353.97p 360.38p 351.58p 358.75p 6813254
14/03/2012 348.90p 355.41p 347.79p 354.64p 7862908
13/03/2012 343.07p 347.47p 342.78p 346.32p 4191362
12/03/2012 338.38p 342.30p 337.62p 342.30p 3387299
09/03/2012 338.09p 340.49p 335.89p 338.57p 3384080
08/03/2012 336.76p 339.43p 335.61p 337.43p 2924672
07/03/2012 335.03p 337.14p 333.70p 336.18p 2613854
06/03/2012 342.69p 344.12p 333.12p 334.56p 5442250
05/03/2012 343.74p 344.77p 340.06p 343.64p 3318585
02/03/2012 346.13p 347.08p 343.55p 344.79p 2222213
01/03/2012 346.61p 347.66p 343.93p 345.36p 3638639
29/02/2012 346.03p 348.33p 344.35p 347.18p 4649330
28/02/2012 344.31p 346.32p 340.87p 344.50p 4028036
27/02/2012 341.73p 345.55p 339.72p 344.41p 5695440
24/02/2012 337.62p 342.59p 337.04p 338.00p 6056984
23/02/2012 334.08p 337.43p 332.55p 337.33p 5298858
22/02/2012 340.49p 340.77p 330.06p 333.89p 7095566
21/02/2012 341.44p 342.59p 337.62p 339.43p 3261370
20/02/2012 338.96p 343.55p 337.81p 341.63p 5087468
17/02/2012 334.17p 338.76p 331.21p 337.23p 4189415
16/02/2012 329.30p 335.13p 325.83p 332.74p 4374577
15/02/2012 331.02p 333.41p 329.58p 330.92p 2877609
14/02/2012 332.64p 332.93p 327.48p 329.39p 5337566
13/02/2012 335.99p 336.95p 331.50p 333.60p 4060699
10/02/2012 334.75p 336.58p 331.88p 334.94p 4733418
09/02/2012 331.97p 335.13p 331.50p 335.13p 4485378
08/02/2012 330.83p 333.12p 326.52p 330.54p 6087955
07/02/2012 331.97p 331.97p 326.56p 331.21p 3345913
06/02/2012 325.95p 331.88p 325.15p 330.73p 6473324
03/02/2012 319.16p 329.01p 318.48p 326.24p 5628126
02/02/2012 318.58p 320.11p 316.58p 319.06p 3327898
01/02/2012 313.42p 318.49p 313.13p 318.11p 4333915
31/01/2012 310.84p 313.04p 309.26p 312.56p 4929114
30/01/2012 316.77p 317.24p 306.72p 309.02p 4242733
27/01/2012 317.44p 321.36p 315.14p 317.53p 2931424
26/01/2012 316.67p 318.58p 314.90p 318.01p 2410100
25/01/2012 318.30p 320.97p 313.42p 315.04p 3889517
24/01/2012 317.53p 318.58p 315.14p 316.67p 3653505
23/01/2012 319.44p 321.74p 316.54p 317.91p 5053108
20/01/2012 315.62p 321.45p 312.85p 320.11p 7012086
19/01/2012 308.83p 314.28p 308.83p 312.75p 5083824
18/01/2012 308.16p 310.74p 306.13p 309.59p 3093314
17/01/2012 305.86p 308.53p 304.08p 306.82p 4141047
16/01/2012 301.75p 305.86p 301.66p 302.71p 3492696
13/01/2012 303.38p 304.91p 301.08p 303.19p 6864071
12/01/2012 306.63p 309.28p 297.69p 301.85p 12046332
11/01/2012 303.66p 310.74p 303.10p 308.06p 8730023
10/01/2012 299.55p 304.62p 298.40p 303.85p 13798247
09/01/2012 297.16p 301.01p 294.00p 295.06p 6063318
06/01/2012 293.43p 299.50p 292.30p 297.16p 5589321
05/01/2012 295.34p 296.33p 290.56p 292.86p 9284985
04/01/2012 300.32p 301.85p 294.19p 295.34p 10859020
03/01/2012 303.09p 305.67p 301.11p 303.19p 11041728
30/12/2011 297.54p 298.59p 294.58p 297.45p 796735
29/12/2011 295.25p 296.01p 291.04p 296.01p 2019483
28/12/2011 296.78p 298.35p 290.94p 295.15p 2286016
23/12/2011 292.00p 294.67p 290.46p 293.62p 891477
22/12/2011 290.46p 293.96p 290.08p 290.75p 4611676
21/12/2011 298.12p 298.69p 288.36p 289.51p 5168710
20/12/2011 293.43p 296.68p 292.60p 296.01p 3173954
19/12/2011 292.76p 294.86p 290.75p 294.19p 2700678
16/12/2011 297.73p 299.61p 293.72p 294.29p 4261528
15/12/2011 293.72p 300.12p 293.72p 296.87p 3110287
14/12/2011 299.17p 301.40p 294.48p 294.58p 4937832
13/12/2011 298.69p 306.44p 295.92p 301.46p 9624065
12/12/2011 302.32p 303.57p 298.69p 298.69p 4467190
09/12/2011 296.01p 301.56p 295.53p 301.56p 5261030
08/12/2011 305.96p 306.82p 298.21p 298.21p 8703135
07/12/2011 304.14p 305.59p 299.46p 304.14p 8135122
06/12/2011 311.79p 314.38p 301.18p 301.18p 10023360
05/12/2011 316.96p 317.24p 312.89p 314.66p 5349857
02/12/2011 313.90p 319.25p 313.80p 315.71p 4336622
01/12/2011 316.38p 317.82p 309.78p 310.65p 7357364
30/11/2011 302.99p 316.86p 300.41p 315.81p 9359908
29/11/2011 304.81p 306.82p 301.08p 304.33p 3793792
28/11/2011 296.49p 305.22p 293.50p 303.95p 5735684
25/11/2011 292.09p 296.49p 287.42p 294.19p 3302250
24/11/2011 294.86p 298.88p 291.13p 292.19p 4494720
23/11/2011 296.30p 298.98p 293.24p 293.72p 4472770
22/11/2011 298.12p 301.18p 297.26p 297.73p 3754173
21/11/2011 302.23p 303.47p 296.11p 298.02p 4704394
18/11/2011 304.05p 307.20p 301.13p 304.05p 5254194
17/11/2011 309.31p 312.05p 302.61p 305.48p 5619585
16/11/2011 311.79p 322.31p 309.88p 310.84p 6295554
15/11/2011 313.51p 320.40p 313.51p 318.30p 8669722
14/11/2011 317.15p 319.25p 315.14p 316.48p 4039944
11/11/2011 309.02p 319.06p 307.20p 317.44p 6789024
10/11/2011 302.80p 312.08p 301.46p 308.54p 5425459
09/11/2011 315.04p 315.71p 303.66p 307.11p 6437044
08/11/2011 323.27p 332.64p 309.31p 309.40p 17609058
07/11/2011 304.81p 313.51p 302.23p 311.79p 6832714
04/11/2011 305.96p 310.74p 304.33p 309.40p 10824199
03/11/2011 297.45p 307.01p 297.45p 305.10p 6376818
02/11/2011 301.27p 304.91p 297.92p 301.08p 7597102
01/11/2011 307.20p 307.39p 297.06p 298.40p 12307296
31/10/2011 313.99p 314.38p 307.87p 307.87p 4682657
28/10/2011 317.05p 319.25p 313.23p 314.85p 5020635
27/10/2011 322.03p 322.89p 312.18p 315.81p 10912173
26/10/2011 318.30p 318.30p 312.85p 314.66p 4729634
25/10/2011 320.88p 322.60p 315.37p 317.72p 4665916
24/10/2011 316.48p 322.70p 314.47p 320.50p 3946335
21/10/2011 319.73p 320.02p 314.09p 316.19p 5829008
20/10/2011 310.07p 324.42p 310.07p 318.11p 4275540
19/10/2011 316.10p 316.28p 310.36p 314.57p 5103996
18/10/2011 318.20p 319.44p 311.60p 315.04p 3614927
17/10/2011 319.35p 324.13p 318.11p 320.31p 2906803
14/10/2011 317.15p 320.02p 314.38p 317.91p 3422600
13/10/2011 312.85p 316.10p 310.21p 315.71p 3641726
12/10/2011 313.61p 317.56p 308.73p 314.57p 3575633
11/10/2011 314.76p 316.77p 309.50p 313.61p 4474454
10/10/2011 313.04p 317.53p 312.56p 315.71p 3272514
07/10/2011 311.60p 315.24p 308.45p 312.18p 4075499
06/10/2011 295.82p 311.79p 295.82p 311.12p 9354880
05/10/2011 304.14p 307.01p 294.10p 295.34p 5636974
04/10/2011 300.99p 302.13p 294.19p 299.17p 8539976
03/10/2011 296.68p 307.68p 294.24p 304.14p 6422366
30/09/2011 310.65p 310.65p 297.35p 300.89p 7794756
29/09/2011 313.99p 315.52p 308.64p 311.79p 4580650
28/09/2011 316.48p 319.06p 313.51p 315.62p 2479925
27/09/2011 319.35p 320.11p 313.71p 318.01p 6344580
26/09/2011 310.36p 318.20p 308.06p 312.75p 4515738
23/09/2011 311.70p 314.85p 304.81p 313.61p 4369252
22/09/2011 316.58p 318.01p 308.83p 309.50p 6890991
21/09/2011 320.40p 323.65p 318.97p 322.03p 3794619
20/09/2011 311.70p 321.55p 311.70p 320.97p 3941674
19/09/2011 317.53p 321.07p 312.56p 314.38p 4541500
16/09/2011 318.01p 325.09p 316.77p 320.40p 8002032
15/09/2011 316.58p 320.08p 313.99p 316.38p 8083050
14/09/2011 304.43p 316.86p 304.33p 312.27p 12633252
13/09/2011 306.05p 308.16p 300.92p 304.72p 13813354
12/09/2011 306.05p 308.16p 300.92p 304.81p 5880918
09/09/2011 306.25p 310.65p 300.03p 300.79p 7274344
08/09/2011 304.14p 313.61p 302.80p 307.87p 12622101
07/09/2011 293.43p 300.20p 292.19p 300.12p 8953843
06/09/2011 286.93p 290.94p 283.29p 288.65p 8172301
05/09/2011 297.45p 298.69p 287.69p 289.22p 4850660
02/09/2011 305.67p 307.20p 298.50p 301.18p 4461664
01/09/2011 307.97p 310.49p 301.27p 308.45p 6992014
31/08/2011 297.35p 310.26p 293.91p 308.16p 8946462
30/08/2011 299.84p 301.18p 293.72p 295.92p 5813146
26/08/2011 302.80p 303.96p 289.99p 296.30p 11826243
25/08/2011 319.35p 319.35p 300.41p 302.32p 8077868
24/08/2011 314.95p 317.53p 309.40p 316.38p 6398818
23/08/2011 318.87p 322.22p 312.08p 313.61p 4857864
22/08/2011 308.92p 317.53p 305.96p 315.14p 4373614
19/08/2011 312.18p 312.99p 301.56p 311.12p 7297125
18/08/2011 322.22p 322.98p 310.45p 311.70p 5099023
17/08/2011 324.42p 327.00p 322.22p 324.90p 3018624
16/08/2011 323.46p 324.70p 318.68p 324.70p 3740414
15/08/2011 327.10p 327.57p 321.64p 325.09p 2663624
12/08/2011 317.53p 325.28p 313.32p 324.99p 6394589
11/08/2011 319.44p 319.44p 303.38p 317.44p 7025643
10/08/2011 322.12p 325.76p 310.26p 311.22p 8139752
09/08/2011 311.03p 320.97p 300.32p 315.43p 11730582
08/08/2011 316.10p 325.57p 309.31p 311.51p 11838390
05/08/2011 308.92p 329.30p 306.05p 319.25p 10174149
04/08/2011 328.34p 328.63p 315.62p 316.10p 6876120
03/08/2011 318.68p 330.92p 317.63p 324.42p 8817729
02/08/2011 322.70p 325.37p 319.25p 320.97p 5248072
01/08/2011 335.89p 335.89p 322.50p 324.32p 4671130
29/07/2011 330.73p 334.08p 329.30p 331.11p 4462686
28/07/2011 331.78p 333.94p 329.20p 333.31p 5924893
27/07/2011 336.18p 338.76p 332.07p 333.98p 3520284
26/07/2011 340.68p 341.44p 335.61p 337.62p 3251971
25/07/2011 343.55p 344.02p 336.76p 340.58p 5514580
22/07/2011 340.49p 347.18p 340.49p 345.36p 5566995
21/07/2011 336.56p 339.62p 331.30p 338.29p 7206398
20/07/2011 340.20p 341.44p 335.42p 336.85p 2925676
19/07/2011 338.00p 340.49p 336.76p 338.67p 4308105
18/07/2011 339.82p 340.58p 335.61p 336.85p 5853527
15/07/2011 339.05p 344.98p 335.61p 341.44p 5034192
14/07/2011 345.94p 346.61p 339.53p 339.53p 6655018
13/07/2011 348.71p 353.01p 344.12p 347.95p 10173464
12/07/2011 348.62p 360.00p 346.22p 356.74p 10848714
11/07/2011 360.38p 363.15p 352.25p 352.63p 4780944
08/07/2011 361.53p 372.62p 357.51p 362.39p 10800734
07/07/2011 361.53p 363.44p 357.32p 360.19p 6900698
06/07/2011 359.61p 362.48p 358.66p 360.09p 7559592
05/07/2011 350.91p 361.34p 350.34p 359.61p 8500415
04/07/2011 351.10p 354.64p 350.82p 350.82p 2789270
01/07/2011 347.28p 355.02p 346.61p 351.58p 8803548
30/06/2011 346.99p 349.76p 344.69p 345.65p 7580644
29/06/2011 353.68p 354.55p 342.02p 345.84p 10915859
28/06/2011 353.59p 356.36p 349.76p 352.82p 4786153
27/06/2011 348.71p 352.54p 345.55p 351.96p 3931336
24/06/2011 350.05p 353.13p 347.85p 348.52p 4571934
23/06/2011 348.90p 353.30p 344.98p 346.22p 4057795
22/06/2011 349.09p 351.87p 347.08p 350.53p 5177552
21/06/2011 344.98p 349.95p 344.41p 348.90p 3875696

*Close Price adjusted for both dividends and splits