Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/09/2010 333.12p 338.67p 329.58p 338.38p 5348155
31/08/2010 326.14p 331.08p 325.28p 331.02p 5963524
27/08/2010 324.13p 332.26p 323.46p 331.40p 3669567
26/08/2010 322.41p 327.77p 321.92p 325.76p 4719696
25/08/2010 323.65p 324.07p 317.53p 319.64p 3586102
24/08/2010 322.03p 324.70p 318.77p 323.27p 7213764
23/08/2010 319.83p 325.37p 318.20p 321.93p 3680776
20/08/2010 320.97p 323.75p 317.53p 318.20p 3704068
19/08/2010 326.81p 330.84p 321.45p 322.50p 4585321
18/08/2010 325.09p 329.67p 321.93p 326.33p 4454208
17/08/2010 318.49p 324.42p 318.49p 324.04p 3896218
16/08/2010 318.30p 319.83p 315.52p 318.11p 3094895
13/08/2010 318.30p 320.21p 313.04p 316.96p 5731034
12/08/2010 315.33p 321.07p 314.09p 316.67p 6768043
11/08/2010 325.57p 326.52p 313.71p 315.62p 8604621
10/08/2010 332.36p 332.64p 325.66p 327.19p 4021854
09/08/2010 330.92p 334.56p 330.44p 332.64p 3509794
06/08/2010 331.50p 336.37p 326.90p 328.53p 6337038
05/08/2010 334.75p 336.47p 331.11p 332.16p 3452257
04/08/2010 341.44p 341.44p 332.36p 334.94p 8770540
03/08/2010 342.59p 344.89p 338.66p 344.89p 5456366
02/08/2010 331.69p 343.55p 330.35p 343.55p 6721876
30/07/2010 334.27p 336.85p 329.39p 329.39p 4594893
29/07/2010 337.23p 340.10p 335.61p 335.89p 3062616
28/07/2010 337.33p 338.58p 335.89p 337.04p 4901317
27/07/2010 341.35p 341.35p 333.41p 334.36p 4378998
26/07/2010 340.39p 340.87p 336.47p 338.76p 2862908
23/07/2010 338.48p 342.22p 335.42p 338.29p 5408448
22/07/2010 328.24p 338.76p 326.04p 338.09p 4534020
21/07/2010 328.05p 333.41p 326.33p 330.06p 4328094
20/07/2010 329.58p 330.67p 322.98p 324.23p 5088703
19/07/2010 331.88p 333.60p 327.77p 327.96p 3487570
16/07/2010 335.89p 339.34p 332.36p 332.36p 10534244
15/07/2010 334.17p 336.09p 330.35p 332.26p 5324590
14/07/2010 341.16p 341.16p 331.02p 333.89p 7887984
13/07/2010 331.88p 338.19p 331.30p 338.19p 7091422
12/07/2010 333.60p 335.08p 330.63p 332.93p 3023606
09/07/2010 335.42p 335.51p 329.68p 332.83p 5267762
08/07/2010 328.91p 332.83p 328.91p 332.83p 5616535
07/07/2010 332.64p 333.31p 322.79p 328.43p 15885442
06/07/2010 329.77p 340.10p 328.05p 337.33p 15759276
05/07/2010 320.88p 329.97p 318.77p 327.00p 11216612
02/07/2010 314.18p 320.31p 312.37p 318.58p 8196412
01/07/2010 311.41p 315.24p 307.97p 312.94p 8263526
30/06/2010 317.05p 318.97p 314.09p 317.34p 8513126
29/06/2010 319.35p 323.56p 314.09p 315.81p 8588600
28/06/2010 328.05p 328.05p 322.79p 325.37p 6377376
25/06/2010 330.35p 330.92p 324.51p 325.18p 6428414
24/06/2010 339.24p 339.91p 330.35p 331.88p 10001487
23/06/2010 332.45p 337.52p 330.73p 335.61p 8096827
22/06/2010 325.18p 338.38p 323.27p 333.22p 10532165
21/06/2010 341.25p 341.25p 327.19p 327.77p 7112758
18/06/2010 331.11p 337.52p 329.30p 336.28p 9237366
17/06/2010 325.66p 331.30p 325.66p 329.97p 5441810
16/06/2010 332.07p 332.64p 325.18p 326.81p 7212237
15/06/2010 327.19p 329.49p 326.62p 328.53p 6470353
14/06/2010 328.15p 329.97p 326.71p 329.10p 4515854
11/06/2010 329.77p 330.16p 323.94p 326.04p 8888323
10/06/2010 318.97p 329.30p 315.33p 328.05p 11672459
09/06/2010 318.49p 320.69p 316.58p 320.59p 5986928
08/06/2010 323.17p 324.14p 316.29p 317.72p 7414057
07/06/2010 320.11p 325.85p 319.25p 322.70p 5185796
04/06/2010 334.65p 343.74p 323.75p 325.09p 8102619
03/06/2010 337.90p 345.65p 332.93p 333.50p 5678068
02/06/2010 333.50p 336.37p 327.29p 332.55p 9457866
01/06/2010 339.43p 342.40p 332.64p 341.16p 12812121
28/05/2010 334.75p 340.39p 331.30p 338.29p 14620588
27/05/2010 325.37p 330.06p 322.41p 329.87p 9598636
26/05/2010 316.10p 326.24p 312.94p 323.37p 15775969
25/05/2010 310.84p 317.05p 309.40p 312.18p 14164527
24/05/2010 314.66p 320.59p 313.80p 318.97p 9427876
21/05/2010 314.18p 316.58p 308.06p 312.85p 15314237
20/05/2010 324.99p 326.81p 310.45p 313.42p 15579715
19/05/2010 329.87p 329.87p 317.44p 319.83p 12745392
18/05/2010 324.13p 327.10p 321.64p 326.62p 14747855
17/05/2010 322.60p 327.38p 316.58p 321.55p 9425897
14/05/2010 337.33p 338.48p 322.22p 323.27p 9998440
13/05/2010 336.56p 341.54p 336.56p 339.05p 5305832
12/05/2010 327.10p 338.29p 327.10p 335.99p 12406055
11/05/2010 326.81p 332.83p 324.04p 329.58p 9590444
10/05/2010 320.50p 335.61p 317.15p 331.97p 15557931
07/05/2010 322.41p 326.14p 308.92p 315.33p 15683958
06/05/2010 331.40p 341.44p 330.92p 331.50p 12251325
05/05/2010 344.41p 347.18p 332.83p 335.89p 13721333
04/05/2010 354.26p 354.93p 344.31p 345.08p 9923056
30/04/2010 350.82p 354.55p 349.48p 350.53p 5366393
29/04/2010 348.33p 353.11p 344.79p 350.72p 6988417
28/04/2010 351.01p 351.10p 341.73p 345.65p 9938893
27/04/2010 363.44p 364.40p 352.92p 352.92p 8712747
26/04/2010 363.34p 364.49p 360.57p 364.40p 5435136
23/04/2010 357.13p 360.76p 354.35p 359.52p 6525702
22/04/2010 359.04p 362.48p 353.30p 355.41p 11129070
21/04/2010 367.46p 367.82p 358.85p 359.71p 12521002
20/04/2010 365.64p 371.00p 363.92p 370.71p 8641178
19/04/2010 364.11p 365.74p 362.99p 364.97p 6427506
16/04/2010 363.54p 369.94p 362.58p 364.87p 9327713
15/04/2010 365.54p 368.03p 362.96p 364.49p 5040897
14/04/2010 365.45p 369.94p 361.51p 364.97p 7660986
13/04/2010 359.42p 364.59p 358.08p 363.34p 6689716
12/04/2010 358.18p 360.86p 355.21p 359.42p 6555034
09/04/2010 355.02p 357.13p 350.62p 354.07p 6603726
08/04/2010 363.44p 368.22p 350.24p 351.48p 17943440
07/04/2010 358.47p 367.65p 357.70p 361.72p 8916286
06/04/2010 356.27p 362.20p 355.50p 361.43p 8338148
01/04/2010 355.41p 356.84p 352.15p 355.69p 4111791
31/03/2010 353.59p 357.89p 351.48p 353.97p 8461571
30/03/2010 356.36p 359.81p 352.54p 353.49p 10572896
29/03/2010 355.50p 356.94p 353.30p 354.93p 8049291
26/03/2010 347.66p 355.60p 345.17p 354.93p 12703705
25/03/2010 342.30p 348.38p 340.49p 347.28p 15471588
24/03/2010 337.62p 343.83p 337.62p 340.96p 8163456
23/03/2010 337.52p 343.45p 337.43p 340.68p 7540570
22/03/2010 341.25p 341.25p 335.99p 339.53p 4684854
19/03/2010 340.77p 343.93p 339.43p 340.96p 7887097
18/03/2010 337.71p 341.44p 336.92p 340.58p 6374308
17/03/2010 342.69p 344.31p 337.14p 338.48p 12255772
16/03/2010 349.00p 349.00p 343.64p 346.32p 7257534
15/03/2010 343.74p 346.32p 342.49p 345.75p 7698330
12/03/2010 340.49p 345.55p 339.82p 342.49p 10044990
11/03/2010 334.75p 339.91p 334.75p 338.29p 6705976
10/03/2010 337.52p 338.29p 331.11p 333.89p 4896364
09/03/2010 336.37p 339.48p 333.98p 335.80p 5337437
08/03/2010 328.72p 336.66p 328.72p 335.32p 9345905
05/03/2010 327.38p 330.35p 326.14p 328.72p 10666608
04/03/2010 326.33p 329.77p 324.61p 325.66p 6458289
03/03/2010 323.94p 328.05p 321.17p 325.18p 6628122
02/03/2010 318.58p 326.62p 316.19p 325.66p 9519413
01/03/2010 322.31p 324.80p 314.28p 316.38p 12862341
26/02/2010 312.75p 316.86p 312.65p 315.71p 8210145
25/02/2010 312.37p 315.91p 307.87p 309.31p 8075580
24/02/2010 315.04p 316.23p 311.79p 313.90p 7833142
23/02/2010 321.55p 321.64p 312.27p 314.09p 7523027
22/02/2010 328.24p 328.24p 318.30p 319.44p 4420102
19/02/2010 322.70p 328.54p 321.36p 327.48p 11619803
18/02/2010 327.48p 329.20p 322.89p 324.90p 6550314
17/02/2010 320.88p 329.01p 319.73p 327.19p 15966441
16/02/2010 317.53p 319.74p 315.62p 318.39p 8417585
15/02/2010 314.66p 320.40p 310.84p 312.27p 4594609
12/02/2010 319.16p 320.40p 312.94p 313.61p 7652618
11/02/2010 327.67p 331.78p 314.38p 317.53p 17882524
10/02/2010 321.26p 327.57p 320.31p 322.41p 5675570
09/02/2010 315.33p 322.89p 314.28p 320.02p 7469429
08/02/2010 319.64p 320.70p 313.32p 316.19p 7175672
05/02/2010 325.18p 326.04p 317.53p 318.77p 11870996
04/02/2010 337.71p 340.87p 325.37p 327.29p 10118118
03/02/2010 337.33p 340.20p 334.27p 337.43p 6828278
02/02/2010 335.51p 338.19p 333.50p 337.04p 11710320
01/02/2010 332.83p 336.66p 331.78p 336.66p 8616373
29/01/2010 334.75p 336.56p 331.28p 333.60p 8531539
28/01/2010 337.33p 340.49p 332.36p 332.45p 6995340
27/01/2010 334.75p 336.85p 331.30p 333.98p 9610658
26/01/2010 329.68p 337.81p 327.67p 336.85p 7769836
25/01/2010 330.92p 335.70p 329.20p 331.40p 8219416
22/01/2010 334.75p 339.24p 330.73p 332.83p 8310012
21/01/2010 343.35p 345.46p 335.13p 335.13p 9848654
20/01/2010 340.96p 345.10p 339.53p 341.73p 6774924
19/01/2010 344.79p 344.79p 337.04p 340.68p 6786447
18/01/2010 334.65p 346.22p 334.65p 344.89p 15359356
15/01/2010 340.01p 344.69p 334.36p 334.36p 24161536
14/01/2010 353.40p 354.74p 339.72p 340.77p 19817828
13/01/2010 354.55p 358.45p 350.62p 352.35p 12986807
12/01/2010 358.66p 361.81p 351.48p 356.27p 8258188
11/01/2010 353.68p 360.72p 351.29p 358.66p 10978087
08/01/2010 355.12p 356.55p 349.09p 350.43p 21065168
07/01/2010 358.75p 361.62p 353.11p 354.83p 19596978
06/01/2010 372.05p 375.05p 359.04p 360.95p 49120688
05/01/2010 392.13p 392.13p 384.00p 387.25p 14333954
04/01/2010 386.87p 394.71p 382.76p 394.43p 9537055
31/12/2009 384.48p 385.92p 381.96p 384.48p 1486106
30/12/2009 382.86p 384.96p 382.28p 383.52p 2073072
29/12/2009 383.52p 385.82p 381.32p 384.10p 3719117
24/12/2009 383.91p 385.15p 382.09p 383.05p 1488600
23/12/2009 386.39p 389.07p 384.77p 385.82p 4697154
22/12/2009 380.75p 388.31p 379.41p 385.05p 5009776
21/12/2009 377.79p 382.57p 375.56p 380.75p 7179598
18/12/2009 380.66p 385.15p 377.12p 380.66p 19683176
17/12/2009 382.57p 385.15p 379.79p 381.71p 8382772
16/12/2009 384.19p 386.59p 382.66p 384.48p 4543388
15/12/2009 387.54p 387.54p 379.99p 383.62p 4268285
14/12/2009 386.20p 387.06p 383.91p 385.63p 4890316
11/12/2009 384.29p 386.39p 382.38p 383.43p 8944702
10/12/2009 382.57p 385.72p 379.89p 382.57p 10480342
09/12/2009 382.57p 385.82p 381.52p 382.66p 8067640
08/12/2009 382.57p 385.44p 378.36p 382.09p 10786752
07/12/2009 382.66p 385.25p 380.66p 383.62p 8292674
04/12/2009 380.66p 390.51p 380.66p 384.67p 8466221
03/12/2009 383.05p 385.44p 381.52p 382.57p 11908665
02/12/2009 377.79p 382.28p 377.21p 380.66p 12280228
01/12/2009 370.13p 378.65p 370.13p 377.98p 6492229
30/11/2009 366.88p 372.62p 364.87p 369.08p 9306924
27/11/2009 359.61p 368.13p 359.61p 366.98p 7144591
26/11/2009 367.36p 369.27p 364.59p 366.21p 8603124
25/11/2009 372.81p 374.44p 366.88p 369.27p 7439576
24/11/2009 363.54p 374.44p 363.54p 371.95p 12634388
23/11/2009 364.30p 368.32p 364.20p 365.07p 4842034
20/11/2009 363.82p 371.23p 362.39p 363.63p 11168126
19/11/2009 374.92p 374.92p 362.10p 364.11p 17076106
18/11/2009 351.87p 381.42p 351.87p 373.00p 38616812
17/11/2009 353.88p 358.95p 350.53p 352.25p 6841453
16/11/2009 357.99p 359.14p 353.59p 355.79p 4947737

*Close Price adjusted for both dividends and splits