Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2023 163.15p 165.95p 161.15p 164.50p 3660449
24/04/2023 160.00p 165.10p 160.00p 164.65p 3904370
21/04/2023 161.60p 164.20p 160.40p 163.90p 4028837
20/04/2023 163.00p 165.35p 162.00p 162.60p 3312173
19/04/2023 169.00p 169.75p 164.95p 164.95p 6066485
18/04/2023 168.15p 170.20p 168.15p 169.25p 4858761
17/04/2023 168.60p 169.65p 167.25p 168.65p 3761729
14/04/2023 167.00p 168.50p 165.75p 167.25p 2755115
13/04/2023 164.85p 167.54p 164.50p 165.80p 3622744
12/04/2023 165.00p 166.40p 164.15p 165.80p 7879961
11/04/2023 164.60p 167.35p 163.20p 165.30p 3750540
06/04/2023 161.05p 164.05p 161.05p 162.60p 3243742
05/04/2023 163.95p 164.45p 161.95p 163.70p 3308259
04/04/2023 167.40p 167.40p 162.94p 163.55p 4797661
03/04/2023 168.00p 168.50p 165.03p 166.05p 4188999
31/03/2023 162.30p 168.45p 162.30p 167.00p 3737886
30/03/2023 160.90p 166.50p 159.60p 166.00p 5928128
29/03/2023 160.10p 160.10p 154.30p 159.70p 4743067
28/03/2023 158.55p 159.93p 155.85p 158.80p 5182851
27/03/2023 155.65p 156.20p 153.55p 155.10p 3565282
24/03/2023 155.20p 155.95p 150.50p 152.50p 4711281
23/03/2023 156.50p 158.70p 153.90p 156.75p 4725906
22/03/2023 154.50p 155.20p 153.00p 154.65p 15422043
21/03/2023 145.00p 149.20p 144.85p 148.05p 3891439
20/03/2023 140.05p 145.10p 136.10p 144.05p 4275852
17/03/2023 147.35p 149.55p 140.15p 141.60p 14885982
16/03/2023 146.95p 149.55p 145.05p 146.60p 6901084
15/03/2023 153.95p 155.00p 144.75p 145.40p 9373925
14/03/2023 151.65p 156.15p 150.25p 155.55p 4070501
13/03/2023 156.45p 158.30p 150.45p 152.15p 8932774
10/03/2023 156.55p 158.10p 155.45p 158.00p 3005037
09/03/2023 159.10p 160.85p 158.25p 160.35p 2269463
08/03/2023 159.00p 160.50p 157.34p 160.50p 4110476
07/03/2023 159.50p 163.00p 159.50p 160.20p 6168450
06/03/2023 161.10p 162.45p 159.85p 161.05p 4054652
03/03/2023 158.75p 161.50p 158.55p 160.20p 9269833
02/03/2023 157.60p 159.25p 157.00p 158.25p 5145993
01/03/2023 159.30p 161.65p 157.50p 157.95p 5900592
28/02/2023 157.25p 161.25p 154.50p 160.00p 10584359
27/02/2023 154.00p 158.65p 153.45p 157.85p 6503444
24/02/2023 153.10p 153.95p 152.00p 152.90p 16759018
23/02/2023 154.05p 154.35p 151.15p 152.75p 6369262
22/02/2023 151.20p 151.95p 147.95p 150.50p 3722466
21/02/2023 151.65p 153.20p 150.12p 152.55p 3700061
20/02/2023 154.85p 154.85p 148.16p 150.70p 17063876
17/02/2023 157.35p 157.35p 150.70p 150.75p 5146692
16/02/2023 154.70p 155.75p 152.77p 153.80p 4250389
15/02/2023 154.80p 154.80p 150.30p 153.25p 13709525
14/02/2023 154.00p 155.30p 152.00p 153.60p 3272739
13/02/2023 153.65p 154.50p 152.65p 153.75p 6326124
10/02/2023 157.25p 158.05p 152.65p 153.65p 4690967
09/02/2023 160.40p 160.40p 157.85p 158.45p 2511116
08/02/2023 160.00p 161.70p 158.20p 158.80p 5274948
07/02/2023 159.50p 160.60p 156.75p 158.00p 2950139
06/02/2023 161.80p 161.80p 157.75p 158.60p 4234798
03/02/2023 164.15p 166.70p 161.00p 163.00p 8151841
02/02/2023 151.15p 162.05p 151.08p 161.05p 15644616
01/02/2023 146.00p 150.90p 145.70p 150.10p 9654289
31/01/2023 148.80p 148.80p 144.10p 145.80p 7689582
30/01/2023 145.55p 147.40p 143.95p 147.10p 2637670
27/01/2023 146.60p 147.38p 145.00p 146.20p 7647639
26/01/2023 146.10p 146.95p 143.76p 145.55p 5656247
25/01/2023 146.75p 148.65p 144.20p 145.05p 7177479
24/01/2023 149.50p 150.09p 146.82p 147.75p 9502647
23/01/2023 150.00p 152.60p 147.15p 148.85p 8153356
20/01/2023 150.20p 151.45p 148.35p 151.00p 10648555
19/01/2023 150.60p 151.95p 147.66p 149.20p 18301520
18/01/2023 152.00p 152.64p 149.56p 151.10p 7354319
17/01/2023 149.30p 152.50p 146.27p 150.90p 32087292
16/01/2023 146.75p 150.70p 146.15p 150.10p 8355045
13/01/2023 147.65p 150.49p 144.83p 145.90p 10331161
12/01/2023 141.50p 145.50p 138.85p 145.30p 9515916
11/01/2023 142.60p 146.55p 141.70p 143.40p 8163021
10/01/2023 140.65p 142.20p 139.20p 141.30p 7416930
09/01/2023 138.80p 141.35p 137.91p 141.10p 5617420
06/01/2023 136.15p 138.00p 133.70p 137.55p 4334378
05/01/2023 133.50p 138.85p 133.12p 136.15p 6600136
04/01/2023 126.95p 132.60p 126.95p 131.65p 6889565
03/01/2023 124.35p 128.45p 124.04p 126.65p 6594315
30/12/2022 124.85p 125.35p 122.70p 123.30p 1163398
29/12/2022 120.50p 124.80p 120.50p 124.30p 3188529
28/12/2022 122.05p 123.70p 121.70p 122.40p 3210553
23/12/2022 120.40p 123.60p 119.95p 123.60p 1282964
22/12/2022 123.35p 124.35p 119.36p 120.05p 2959234
21/12/2022 121.65p 123.30p 120.90p 122.90p 5152920
20/12/2022 120.00p 121.69p 118.55p 121.20p 3864316
19/12/2022 116.90p 120.95p 116.80p 120.25p 5555233
16/12/2022 121.10p 121.10p 117.80p 118.80p 9988564
15/12/2022 121.80p 122.80p 119.15p 120.40p 4627340
14/12/2022 121.45p 123.40p 120.40p 121.90p 4606332
13/12/2022 119.00p 128.35p 118.00p 122.80p 8394412
12/12/2022 121.95p 123.00p 117.60p 119.20p 3287800
09/12/2022 122.85p 123.99p 121.25p 123.05p 2716098
08/12/2022 122.45p 123.75p 119.85p 122.30p 3419484
07/12/2022 121.90p 123.68p 121.24p 122.20p 3632758
06/12/2022 122.00p 122.60p 120.60p 121.45p 3747486
05/12/2022 122.75p 124.75p 122.25p 122.25p 3465540
02/12/2022 121.85p 124.33p 121.05p 123.15p 8035474
01/12/2022 122.65p 124.55p 121.65p 122.55p 5880508
30/11/2022 123.35p 123.70p 118.35p 120.55p 10006108
29/11/2022 125.00p 125.85p 122.35p 122.45p 5571410
28/11/2022 122.40p 125.45p 121.55p 123.95p 9233453
25/11/2022 128.45p 128.45p 124.30p 125.70p 5759370
24/11/2022 125.55p 128.30p 125.00p 126.75p 4456616
23/11/2022 123.45p 126.00p 121.85p 125.65p 5207513
22/11/2022 120.55p 124.70p 120.00p 122.85p 9330012
21/11/2022 123.00p 123.60p 119.25p 119.85p 8201514
18/11/2022 120.95p 124.79p 120.60p 123.45p 6265199
17/11/2022 120.50p 122.35p 117.85p 120.70p 6065769
16/11/2022 124.70p 124.80p 117.05p 119.75p 10829188
15/11/2022 126.30p 126.75p 122.85p 124.70p 11895207
14/11/2022 124.55p 125.46p 119.95p 125.25p 6952916
11/11/2022 121.75p 126.20p 119.85p 124.70p 8138730
10/11/2022 112.05p 120.40p 108.00p 120.00p 20732380
09/11/2022 117.00p 119.95p 108.81p 113.10p 10145896
08/11/2022 113.95p 117.80p 113.95p 117.05p 5412978
07/11/2022 112.35p 117.80p 110.51p 115.00p 8482257
04/11/2022 109.15p 113.60p 109.15p 112.65p 3189074
03/11/2022 110.90p 111.54p 107.56p 109.60p 3838342
02/11/2022 111.55p 112.42p 109.35p 111.20p 3338563
01/11/2022 104.75p 112.45p 104.75p 110.80p 10017950
31/10/2022 104.00p 106.60p 103.84p 105.50p 4737198
28/10/2022 104.60p 107.20p 104.00p 104.25p 5405523
27/10/2022 107.05p 110.90p 105.65p 108.90p 4254164
26/10/2022 103.65p 109.12p 103.65p 108.10p 10951567
25/10/2022 103.00p 106.50p 101.90p 106.50p 5226675
24/10/2022 102.55p 104.95p 100.65p 102.45p 4248469
21/10/2022 105.00p 105.00p 98.90p 101.35p 4772807
20/10/2022 103.60p 105.06p 99.42p 103.35p 4131853
19/10/2022 102.80p 103.55p 100.40p 101.95p 5106311
18/10/2022 105.20p 106.35p 102.65p 103.30p 4461716
17/10/2022 99.40p 104.14p 98.54p 103.65p 5767486
14/10/2022 100.30p 102.71p 98.72p 99.40p 9596277
13/10/2022 91.70p 100.05p 91.56p 98.44p 11953784
12/10/2022 96.34p 97.74p 91.80p 93.20p 6044794
11/10/2022 95.92p 99.10p 95.09p 98.20p 5821520
10/10/2022 93.00p 97.58p 93.00p 96.50p 7350833
07/10/2022 95.96p 97.38p 93.50p 93.86p 5341407
06/10/2022 97.90p 99.88p 95.32p 96.18p 5743549
05/10/2022 102.00p 103.00p 95.92p 96.88p 4423805
04/10/2022 101.45p 103.86p 99.96p 102.45p 8152554
03/10/2022 98.24p 99.88p 95.70p 99.16p 6075131
30/09/2022 96.92p 100.18p 95.60p 98.68p 5997739
29/09/2022 103.05p 103.05p 93.90p 95.54p 10016029
28/09/2022 101.30p 104.80p 98.05p 103.70p 11135299
27/09/2022 104.20p 106.80p 102.10p 102.30p 7269275
26/09/2022 103.30p 106.18p 100.40p 103.00p 9517514
23/09/2022 110.80p 113.20p 106.23p 106.55p 5124193
22/09/2022 110.60p 112.41p 109.20p 110.40p 6068465
21/09/2022 111.35p 112.92p 110.30p 110.90p 18579940
20/09/2022 115.00p 115.50p 110.80p 111.75p 4424544
19/09/2022 114.45p 116.25p 113.10p 114.30p 13862313
16/09/2022 114.45p 116.25p 113.09p 114.30p 13862313
15/09/2022 119.10p 123.20p 115.25p 115.75p 7036535
14/09/2022 120.50p 123.65p 117.35p 120.20p 7083675
13/09/2022 125.10p 125.30p 120.65p 121.90p 7896430
12/09/2022 118.00p 126.85p 117.74p 126.70p 6418155
09/09/2022 116.85p 120.93p 116.35p 117.65p 6964307
08/09/2022 121.20p 121.88p 115.30p 116.85p 7957846
07/09/2022 128.30p 129.02p 119.30p 122.00p 12156986
06/09/2022 126.00p 134.25p 123.75p 129.65p 5684494
05/09/2022 119.70p 124.15p 117.45p 123.65p 4575519
02/09/2022 121.80p 122.99p 117.25p 121.25p 8371948
01/09/2022 121.75p 122.70p 118.96p 121.70p 4833989
31/08/2022 123.70p 123.70p 120.60p 121.90p 11311733
30/08/2022 120.00p 124.65p 118.28p 122.05p 4465992
29/08/2022 123.00p 124.70p 119.20p 120.30p 4384760
26/08/2022 123.00p 124.70p 119.20p 120.30p 4384760
25/08/2022 127.00p 129.35p 121.35p 121.60p 5629397
24/08/2022 128.90p 129.70p 125.00p 127.25p 4069249
23/08/2022 129.40p 131.15p 128.11p 129.00p 4291277
22/08/2022 131.70p 132.55p 128.30p 129.70p 4131803
19/08/2022 131.55p 133.50p 130.75p 131.30p 4564486
18/08/2022 134.00p 135.25p 132.88p 133.10p 2818096
17/08/2022 138.00p 139.22p 134.05p 134.85p 4291621
16/08/2022 136.05p 137.45p 134.88p 137.35p 3658666
15/08/2022 136.40p 137.20p 134.60p 135.25p 2639670
12/08/2022 136.55p 137.95p 134.45p 136.15p 2799975
11/08/2022 143.40p 144.85p 135.75p 136.25p 3633338
10/08/2022 138.85p 143.40p 137.30p 142.35p 4265822
09/08/2022 138.90p 139.65p 137.80p 138.60p 2550276
08/08/2022 135.00p 139.40p 134.55p 138.85p 2992102
05/08/2022 136.00p 139.70p 135.45p 136.15p 2088240
04/08/2022 135.25p 142.35p 135.25p 139.30p 3744516
03/08/2022 138.55p 138.66p 135.41p 137.30p 9851330
02/08/2022 141.45p 142.00p 138.50p 138.50p 7624412
01/08/2022 141.20p 142.15p 140.05p 141.25p 2938861
29/07/2022 139.25p 142.55p 139.25p 141.45p 3242063
28/07/2022 139.85p 142.13p 138.91p 139.55p 8240134
27/07/2022 136.90p 140.20p 135.95p 138.60p 7649725
26/07/2022 144.05p 144.55p 135.34p 135.45p 5313025
25/07/2022 145.10p 148.00p 143.70p 145.40p 3717919
22/07/2022 143.95p 146.29p 142.25p 144.80p 4079145
21/07/2022 136.95p 144.15p 136.95p 143.05p 5953408
20/07/2022 143.10p 145.11p 142.34p 143.40p 4540352
19/07/2022 135.65p 143.65p 135.64p 142.85p 3621498
18/07/2022 137.45p 137.65p 134.80p 136.85p 2240397
15/07/2022 130.35p 135.85p 128.85p 134.65p 4268237
14/07/2022 132.00p 134.00p 127.20p 129.50p 4558860
13/07/2022 134.60p 136.20p 132.15p 132.25p 4152617

*Close Price adjusted for both dividends and splits