Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/07/2022 134.05p 134.65p 130.25p 134.50p 7837457
11/07/2022 133.00p 136.50p 132.46p 134.75p 3034448
08/07/2022 133.10p 137.60p 133.10p 134.30p 6670576
07/07/2022 136.00p 139.15p 135.11p 138.70p 4742577
06/07/2022 138.45p 140.45p 134.80p 135.00p 5138848
05/07/2022 142.00p 142.00p 137.05p 137.45p 4804100
04/07/2022 138.25p 141.25p 137.45p 139.80p 3006465
01/07/2022 133.45p 141.20p 133.07p 138.20p 3696324
30/06/2022 138.40p 138.73p 129.40p 135.50p 6407878
29/06/2022 143.30p 144.55p 139.75p 140.10p 8886976
28/06/2022 147.55p 147.55p 142.85p 144.45p 4393161
27/06/2022 145.15p 148.20p 143.80p 144.95p 14644743
24/06/2022 139.00p 144.20p 136.35p 144.00p 18760420
23/06/2022 138.10p 140.60p 137.05p 139.05p 4198889
22/06/2022 139.95p 139.95p 135.45p 138.55p 15787896
21/06/2022 143.00p 143.70p 141.15p 141.25p 3787709
20/06/2022 138.65p 141.94p 137.45p 141.80p 5812162
17/06/2022 133.85p 140.95p 131.45p 138.25p 10476209
16/06/2022 137.25p 137.90p 129.60p 132.50p 9370982
15/06/2022 136.50p 140.45p 135.20p 139.05p 6076201
14/06/2022 135.50p 139.10p 134.06p 134.75p 5287566
13/06/2022 141.00p 141.00p 135.15p 137.15p 5783623
10/06/2022 142.90p 143.79p 139.80p 140.15p 3823265
09/06/2022 147.00p 147.00p 142.85p 144.10p 14103565
08/06/2022 149.20p 150.15p 146.25p 148.25p 3890264
07/06/2022 150.50p 150.65p 142.95p 146.45p 6473957
06/06/2022 152.40p 154.55p 150.35p 150.80p 3352378
03/06/2022 150.40p 153.00p 149.80p 149.90p 7033128
02/06/2022 150.40p 153.00p 149.80p 149.90p 7033128
01/06/2022 150.40p 153.00p 149.80p 149.90p 7028128
31/05/2022 151.95p 153.75p 146.90p 149.85p 6314960
30/05/2022 147.30p 154.45p 147.30p 152.30p 4095514
27/05/2022 148.45p 153.15p 147.18p 149.85p 7377819
26/05/2022 138.25p 153.25p 136.85p 149.60p 14212453
25/05/2022 132.00p 138.65p 127.00p 138.65p 13209054
24/05/2022 135.00p 136.80p 132.25p 132.25p 10608428
23/05/2022 137.55p 138.64p 133.75p 136.50p 6923227
20/05/2022 135.15p 136.90p 132.90p 136.90p 5973167
19/05/2022 135.70p 136.15p 131.54p 133.60p 6153422
18/05/2022 142.50p 143.95p 137.00p 137.00p 4679228
17/05/2022 143.55p 146.65p 141.40p 143.00p 4694386
16/05/2022 140.50p 145.60p 139.25p 144.30p 4542664
13/05/2022 142.95p 146.25p 140.80p 141.70p 4003696
12/05/2022 134.45p 142.85p 134.15p 140.90p 6539234
11/05/2022 135.70p 139.00p 133.50p 136.70p 5136581
10/05/2022 135.65p 156.00p 133.80p 134.35p 5680397
09/05/2022 131.00p 134.47p 130.85p 132.80p 3861030
06/05/2022 135.85p 136.92p 130.90p 134.05p 5744310
05/05/2022 142.85p 144.50p 135.85p 135.85p 8739398
04/05/2022 144.70p 145.25p 139.60p 140.70p 3605277
03/05/2022 137.55p 144.45p 136.30p 143.40p 5966535
02/05/2022 140.75p 141.00p 136.15p 137.75p 10368092
29/04/2022 140.75p 141.00p 136.15p 137.75p 10368092
28/04/2022 138.70p 139.10p 136.08p 138.90p 8066553
27/04/2022 142.65p 142.88p 135.65p 136.95p 9007900
26/04/2022 153.95p 154.27p 141.70p 141.70p 7023532
25/04/2022 149.75p 153.85p 146.99p 153.00p 9189960
22/04/2022 151.00p 155.40p 149.00p 151.90p 5927293
21/04/2022 149.95p 156.54p 149.32p 154.75p 5335698
20/04/2022 148.50p 150.35p 146.88p 149.15p 4180927
19/04/2022 150.75p 150.75p 146.09p 147.85p 5514062
18/04/2022 149.50p 150.45p 148.45p 149.10p 3302472
15/04/2022 149.50p 150.45p 148.45p 149.10p 3302472
14/04/2022 149.50p 150.45p 148.45p 149.10p 3302472
13/04/2022 152.55p 153.50p 147.50p 150.10p 4979797
12/04/2022 151.60p 155.25p 149.00p 153.35p 7776836
11/04/2022 151.00p 154.39p 150.85p 153.45p 3446026
08/04/2022 152.15p 153.40p 150.15p 153.40p 3852831
07/04/2022 151.25p 154.35p 149.95p 150.90p 3324271
06/04/2022 161.95p 161.95p 147.72p 150.65p 7037121
05/04/2022 158.15p 160.70p 156.85p 158.15p 9179840
04/04/2022 161.55p 168.70p 158.40p 159.65p 5666607
01/04/2022 154.10p 160.23p 154.10p 157.95p 5046496
31/03/2022 160.50p 161.25p 154.20p 154.70p 4479709
30/03/2022 164.90p 165.33p 159.59p 160.05p 5838257
29/03/2022 157.05p 166.30p 156.49p 165.35p 8176828
28/03/2022 156.00p 158.45p 155.35p 155.35p 8479161
25/03/2022 154.50p 156.85p 154.15p 155.25p 4105112
24/03/2022 159.50p 160.17p 152.98p 153.85p 5748953
23/03/2022 159.55p 160.50p 157.40p 158.65p 9197262
22/03/2022 161.20p 161.40p 157.95p 159.40p 5116831
21/03/2022 164.95p 165.65p 160.90p 162.75p 4041219
18/03/2022 163.00p 165.10p 161.35p 165.10p 10107778
17/03/2022 167.45p 168.56p 156.90p 162.70p 7997700
16/03/2022 165.35p 168.59p 163.05p 166.95p 9780497
15/03/2022 163.20p 165.92p 159.09p 161.95p 4571127
14/03/2022 161.75p 166.10p 160.45p 165.45p 6043817
11/03/2022 158.65p 165.00p 158.65p 160.15p 4917146
10/03/2022 158.80p 162.31p 155.00p 158.45p 7919167
09/03/2022 156.05p 159.60p 155.80p 158.50p 7492724
08/03/2022 147.35p 153.80p 146.95p 151.20p 9419941
07/03/2022 154.30p 154.85p 140.65p 149.90p 9478422
04/03/2022 161.65p 163.30p 156.78p 157.30p 6819591
03/03/2022 165.50p 168.20p 162.55p 162.80p 6881052
02/03/2022 169.15p 171.02p 163.04p 165.95p 8617458
01/03/2022 175.20p 178.05p 169.70p 169.95p 7367236
28/02/2022 173.05p 174.80p 168.65p 174.80p 8170912
25/02/2022 175.55p 177.40p 172.85p 174.80p 6267921
24/02/2022 169.65p 173.04p 166.00p 172.55p 9761452
23/02/2022 177.65p 180.85p 173.25p 173.25p 8432847
22/02/2022 178.75p 182.00p 176.10p 177.65p 5783536
21/02/2022 184.55p 186.65p 179.25p 181.00p 4263074
18/02/2022 187.70p 188.65p 183.90p 184.60p 4273107
17/02/2022 190.95p 192.00p 186.00p 186.00p 4817273
16/02/2022 192.35p 195.40p 187.10p 190.85p 7363730
15/02/2022 190.70p 194.95p 188.20p 192.35p 3338436
14/02/2022 195.50p 196.37p 191.50p 191.80p 9337196
11/02/2022 199.00p 199.70p 195.80p 196.65p 6234005
10/02/2022 200.50p 201.30p 196.85p 200.70p 6224265
09/02/2022 195.80p 201.70p 193.75p 200.00p 8211336
08/02/2022 195.00p 197.00p 191.60p 195.05p 9691882
07/02/2022 204.90p 206.00p 197.50p 197.50p 8246412
04/02/2022 215.90p 215.90p 203.80p 203.80p 6207442
03/02/2022 216.00p 218.10p 207.34p 212.40p 6754711
02/02/2022 219.10p 220.20p 217.00p 218.20p 5086034
01/02/2022 217.00p 222.74p 215.90p 215.90p 9562634
31/01/2022 218.70p 219.30p 211.90p 217.80p 6480284
28/01/2022 222.30p 222.30p 217.00p 218.10p 6403865
27/01/2022 217.00p 220.80p 213.70p 220.80p 4851529
26/01/2022 221.00p 225.00p 218.90p 218.90p 4075907
25/01/2022 215.40p 220.40p 212.30p 219.20p 6814750
24/01/2022 219.00p 221.82p 208.80p 212.80p 10138275
21/01/2022 222.00p 223.60p 214.90p 219.30p 7620998
20/01/2022 227.60p 228.40p 221.70p 223.50p 6483344
19/01/2022 220.90p 229.87p 220.10p 226.70p 7257787
18/01/2022 223.00p 224.10p 220.70p 222.10p 5695652
17/01/2022 224.40p 225.90p 219.92p 223.50p 6583504
14/01/2022 230.80p 231.90p 221.40p 223.30p 10070598
13/01/2022 248.00p 248.00p 233.00p 233.00p 13331810
12/01/2022 259.60p 260.90p 251.70p 253.00p 7917264
10/01/2022 257.90p 263.00p 253.20p 253.70p 6449473
07/01/2022 251.40p 258.90p 251.38p 256.60p 5662756
06/01/2022 246.00p 256.70p 245.70p 250.90p 10197145
05/01/2022 241.40p 250.91p 240.21p 249.70p 6802361
04/01/2022 236.50p 244.30p 233.88p 238.50p 6651761
31/12/2021 232.00p 232.70p 230.30p 231.40p 965823
30/12/2021 234.00p 236.70p 231.50p 233.20p 2353835
29/12/2021 233.00p 240.13p 231.42p 234.80p 3837488
24/12/2021 225.60p 230.80p 225.60p 230.20p 441125
23/12/2021 228.20p 231.91p 228.18p 229.60p 2607240
22/12/2021 229.20p 230.20p 226.86p 227.50p 2206401
21/12/2021 227.40p 231.80p 226.24p 229.00p 5855326
20/12/2021 220.00p 226.30p 218.00p 225.60p 2733314
17/12/2021 223.30p 228.60p 223.00p 224.60p 11660256
16/12/2021 227.40p 227.40p 223.00p 223.10p 5534433
15/12/2021 228.90p 230.00p 222.70p 223.20p 8046690
14/12/2021 233.50p 235.20p 225.40p 228.80p 12871921
13/12/2021 237.80p 239.00p 233.50p 233.50p 4601376
10/12/2021 241.00p 241.00p 236.40p 237.00p 5239938
09/12/2021 245.60p 246.50p 242.00p 242.30p 4543578
08/12/2021 247.90p 249.50p 241.40p 243.80p 6438499
07/12/2021 247.20p 248.50p 244.44p 248.30p 3359393
06/12/2021 242.20p 246.40p 241.28p 244.90p 3406131
03/12/2021 242.10p 242.97p 237.70p 241.10p 9039118
02/12/2021 234.90p 240.20p 232.50p 238.70p 7781954
01/12/2021 237.30p 242.50p 236.60p 240.70p 12893622
30/11/2021 239.20p 241.10p 236.20p 236.20p 9755653
29/11/2021 237.40p 242.20p 236.10p 240.70p 8983249
26/11/2021 239.40p 243.70p 233.91p 238.10p 5999046
25/11/2021 244.20p 246.30p 239.23p 245.60p 3364026
24/11/2021 247.40p 247.70p 241.30p 243.30p 8963931
23/11/2021 243.70p 249.80p 242.60p 247.30p 5616683
22/11/2021 249.00p 249.99p 245.00p 245.50p 13765882
19/11/2021 238.30p 243.00p 235.20p 240.80p 9971054
18/11/2021 228.10p 236.20p 226.20p 236.20p 6864022
17/11/2021 228.00p 230.10p 224.39p 227.70p 8504090
16/11/2021 236.30p 236.70p 230.60p 232.20p 6593611
15/11/2021 236.10p 239.40p 233.60p 236.30p 6408681
12/11/2021 232.50p 240.90p 231.84p 237.00p 8675307
11/11/2021 228.20p 234.55p 222.90p 232.50p 13086517
10/11/2021 225.00p 235.50p 214.20p 226.50p 27569028
09/11/2021 190.50p 195.65p 188.66p 194.45p 10598387
08/11/2021 194.85p 195.64p 189.02p 190.30p 4139611
05/11/2021 191.05p 196.23p 189.85p 193.90p 5341145
04/11/2021 189.00p 195.10p 187.85p 192.60p 6829874
03/11/2021 190.00p 191.85p 183.70p 188.65p 5448112
02/11/2021 185.90p 193.40p 185.90p 190.90p 11096006
01/11/2021 184.80p 189.80p 183.06p 188.60p 5959597
29/10/2021 183.30p 185.25p 182.10p 183.60p 5387425
28/10/2021 183.90p 186.02p 182.57p 184.45p 4745853
27/10/2021 185.50p 186.95p 183.40p 185.10p 3296320
26/10/2021 181.80p 187.05p 181.25p 185.90p 6389902
25/10/2021 178.40p 184.67p 177.44p 182.15p 6610343
22/10/2021 182.00p 182.90p 176.20p 177.95p 3996617
21/10/2021 180.35p 182.46p 178.20p 180.60p 15984748
20/10/2021 183.10p 183.40p 180.40p 181.30p 3796955
19/10/2021 183.75p 185.40p 181.42p 183.70p 3544590
18/10/2021 183.60p 183.71p 180.35p 181.75p 3438645
15/10/2021 184.25p 185.85p 182.05p 184.20p 4623727
14/10/2021 184.30p 184.50p 178.55p 183.35p 4070918
13/10/2021 176.30p 184.35p 174.85p 182.60p 12340717
12/10/2021 171.75p 178.15p 169.66p 176.70p 11205073
11/10/2021 173.55p 174.55p 171.30p 172.75p 4043398
08/10/2021 176.40p 177.35p 172.85p 174.30p 5773642
07/10/2021 182.55p 184.09p 170.35p 171.80p 9865658
06/10/2021 183.40p 185.78p 177.21p 179.50p 8988281
05/10/2021 184.35p 187.35p 183.31p 185.70p 8339845
04/10/2021 181.90p 186.80p 179.70p 183.85p 4813026
01/10/2021 180.45p 183.30p 177.10p 181.60p 6335368
30/09/2021 191.60p 192.41p 181.55p 183.50p 8922812

*Close Price adjusted for both dividends and splits