Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/08/2018 292.19p 294.00p 284.06p 285.20p 9199773
31/07/2018 297.92p 297.92p 294.10p 294.58p 7924474
30/07/2018 294.58p 298.12p 293.91p 297.26p 4646072
27/07/2018 296.39p 298.59p 295.44p 296.97p 3047511
26/07/2018 294.96p 296.97p 293.07p 296.30p 3956202
25/07/2018 295.92p 296.97p 292.29p 294.29p 5368230
24/07/2018 297.54p 297.54p 293.43p 295.53p 7555004
23/07/2018 297.26p 298.50p 294.86p 295.34p 7409723
20/07/2018 298.21p 300.41p 296.39p 297.64p 4173525
19/07/2018 297.92p 301.18p 297.92p 299.36p 5169498
18/07/2018 299.84p 300.79p 297.54p 297.54p 7367992
17/07/2018 296.78p 299.65p 296.20p 299.36p 5195745
16/07/2018 300.89p 302.32p 295.34p 296.78p 4936102
13/07/2018 301.27p 302.80p 300.51p 300.79p 7751766
12/07/2018 296.01p 299.74p 295.15p 299.55p 8045974
11/07/2018 296.49p 297.35p 294.96p 296.97p 7110685
10/07/2018 298.69p 299.65p 295.15p 297.35p 7077076
09/07/2018 294.48p 300.70p 294.19p 298.69p 9612133
06/07/2018 295.82p 297.06p 292.47p 293.91p 5863432
05/07/2018 292.19p 296.68p 292.09p 295.53p 7580333
04/07/2018 286.64p 293.14p 286.64p 292.19p 6849234
03/07/2018 285.87p 289.82p 285.87p 286.83p 9726491
02/07/2018 280.42p 287.02p 278.41p 285.49p 11912781
29/06/2018 285.40p 286.07p 282.24p 282.24p 8252498
28/06/2018 286.16p 287.02p 282.72p 283.48p 7087214
27/06/2018 287.02p 287.31p 281.76p 286.54p 7347154
26/06/2018 282.81p 287.60p 281.95p 285.68p 6611162
25/06/2018 282.91p 284.92p 280.81p 282.62p 5600952
22/06/2018 281.57p 284.63p 279.70p 284.15p 5637526
21/06/2018 282.14p 282.72p 279.47p 280.23p 6868882
20/06/2018 285.97p 286.26p 279.47p 280.81p 9066860
19/06/2018 282.53p 285.01p 279.37p 284.44p 8282972
18/06/2018 289.70p 290.46p 283.00p 285.40p 7736634
15/06/2018 293.14p 293.14p 288.75p 290.27p 11513123
14/06/2018 287.60p 294.48p 286.83p 293.62p 8044886
13/06/2018 291.52p 291.52p 287.12p 289.32p 7763980
12/06/2018 286.07p 291.71p 285.73p 291.04p 14769983
11/06/2018 278.99p 285.97p 278.51p 284.73p 8757899
08/06/2018 274.40p 279.47p 273.44p 277.36p 9025760
07/06/2018 280.14p 282.14p 274.88p 276.60p 8497712
06/06/2018 277.36p 280.52p 276.21p 279.75p 7700968
05/06/2018 274.49p 277.46p 272.48p 275.74p 7954675
04/06/2018 273.25p 277.55p 272.87p 275.35p 7033425
01/06/2018 272.96p 284.34p 271.62p 272.20p 5984737
31/05/2018 274.11p 286.45p 271.53p 271.62p 10911670
30/05/2018 285.40p 286.73p 283.01p 284.54p 8450039
29/05/2018 294.77p 294.77p 284.92p 285.01p 11702273
25/05/2018 291.80p 299.07p 291.52p 297.16p 12932016
24/05/2018 293.05p 293.24p 284.82p 290.85p 17544560
23/05/2018 292.66p 298.69p 283.48p 293.53p 34862068
22/05/2018 287.50p 289.37p 277.51p 279.08p 16761128
21/05/2018 280.23p 288.17p 278.80p 287.31p 9805798
18/05/2018 284.63p 285.20p 277.46p 278.99p 10879473
17/05/2018 275.83p 284.63p 275.44p 284.34p 7992072
16/05/2018 275.45p 277.55p 274.88p 275.64p 5103650
15/05/2018 277.17p 279.56p 274.97p 275.45p 6767018
14/05/2018 278.32p 278.32p 274.11p 276.98p 8651268
11/05/2018 281.86p 282.34p 278.41p 280.52p 5740712
10/05/2018 282.14p 285.97p 278.75p 281.00p 11317402
09/05/2018 278.70p 280.42p 276.50p 280.42p 7569324
08/05/2018 276.69p 278.99p 274.68p 278.70p 7817453
04/05/2018 274.21p 276.98p 273.15p 276.31p 8960448
03/05/2018 272.68p 277.36p 272.48p 272.87p 6320014
02/05/2018 273.54p 273.82p 269.81p 273.34p 9861972
01/05/2018 275.16p 280.14p 271.24p 272.48p 6965223
30/04/2018 268.75p 277.65p 268.37p 275.16p 15438720
27/04/2018 276.21p 276.31p 272.39p 274.11p 7078616
26/04/2018 271.91p 276.68p 270.48p 275.07p 11203836
25/04/2018 267.03p 272.01p 266.65p 271.24p 8937900
24/04/2018 271.62p 272.68p 265.50p 267.42p 6612908
23/04/2018 271.72p 272.68p 267.89p 271.62p 6851824
20/04/2018 268.75p 271.26p 265.88p 268.37p 5408522
19/04/2018 268.66p 269.60p 266.65p 268.37p 5994760
18/04/2018 268.47p 269.90p 265.22p 269.04p 5949316
17/04/2018 264.26p 270.09p 263.02p 268.75p 10840281
16/04/2018 259.67p 266.08p 258.81p 264.35p 11268677
13/04/2018 257.95p 261.77p 255.94p 259.96p 9839226
12/04/2018 253.55p 259.57p 253.29p 259.00p 8290854
11/04/2018 252.11p 257.37p 251.25p 253.45p 9787697
10/04/2018 258.23p 259.57p 250.58p 252.97p 11847721
09/04/2018 257.66p 259.51p 255.75p 256.32p 4902546
06/04/2018 258.23p 259.38p 252.02p 257.28p 12642461
05/04/2018 257.95p 262.73p 257.37p 262.06p 6420162
04/04/2018 256.32p 256.89p 253.64p 254.89p 7010624
03/04/2018 256.42p 258.42p 255.17p 256.89p 6530326
29/03/2018 256.03p 261.49p 256.03p 258.42p 8875241
28/03/2018 253.45p 255.56p 251.54p 255.56p 9379866
27/03/2018 257.09p 257.66p 253.26p 255.08p 7441782
26/03/2018 256.99p 260.43p 254.31p 254.69p 9748699
23/03/2018 250.96p 261.10p 250.96p 256.70p 11963839
22/03/2018 256.32p 262.06p 250.87p 253.74p 10647248
21/03/2018 259.57p 260.43p 256.52p 258.14p 8671658
20/03/2018 261.01p 263.11p 259.67p 260.15p 5684712
19/03/2018 263.69p 264.07p 259.76p 260.72p 5022282
16/03/2018 267.80p 268.85p 263.88p 263.88p 15776858
15/03/2018 267.99p 269.33p 265.60p 268.08p 4753083
14/03/2018 265.02p 270.67p 264.26p 268.47p 10426285
13/03/2018 266.75p 267.13p 263.02p 266.75p 17148626
12/03/2018 265.50p 273.23p 265.50p 267.32p 5977194
09/03/2018 264.74p 267.32p 262.35p 265.60p 9859429
08/03/2018 275.64p 279.06p 265.22p 266.46p 13711486
07/03/2018 273.15p 279.27p 273.15p 275.45p 7560788
06/03/2018 276.88p 279.75p 274.11p 274.11p 9154495
05/03/2018 274.49p 276.88p 274.10p 275.64p 5042602
02/03/2018 277.27p 278.89p 273.73p 274.21p 6246980
01/03/2018 283.29p 283.87p 278.22p 278.41p 5752236
28/02/2018 285.01p 286.35p 282.72p 282.72p 5177044
27/02/2018 288.93p 289.51p 283.58p 286.93p 4876620
26/02/2018 288.36p 289.41p 286.16p 287.21p 3367172
23/02/2018 284.63p 286.64p 283.29p 286.35p 2960166
22/02/2018 284.54p 285.59p 281.95p 284.63p 4600060
21/02/2018 286.64p 287.50p 284.44p 285.59p 4639383
20/02/2018 285.78p 287.71p 284.54p 287.31p 4177966
19/02/2018 285.49p 288.15p 283.48p 284.54p 3269263
16/02/2018 281.38p 286.93p 280.63p 285.78p 4470908
15/02/2018 280.52p 281.67p 279.37p 280.23p 3643516
14/02/2018 277.36p 280.33p 275.64p 278.13p 7365854
13/02/2018 274.68p 278.99p 273.82p 275.45p 6400864
12/02/2018 276.60p 277.87p 272.58p 274.40p 6414060
09/02/2018 276.60p 278.03p 272.29p 273.63p 6224224
08/02/2018 274.88p 280.81p 274.11p 277.08p 8608218
07/02/2018 277.65p 279.37p 273.34p 276.02p 9349642
06/02/2018 274.68p 279.20p 269.71p 276.50p 10979652
05/02/2018 282.24p 283.77p 279.47p 280.23p 6438330
02/02/2018 288.07p 290.08p 283.48p 284.06p 7522475
01/02/2018 289.51p 291.61p 287.40p 288.07p 5065251
31/01/2018 293.81p 294.96p 286.64p 288.17p 9242055
30/01/2018 296.49p 297.16p 291.33p 291.80p 13151494
29/01/2018 300.32p 301.85p 296.68p 296.68p 4053689
26/01/2018 298.31p 301.37p 296.01p 298.88p 5816500
25/01/2018 291.80p 298.98p 288.36p 296.78p 12974977
24/01/2018 285.87p 294.10p 285.30p 291.90p 14277976
23/01/2018 294.58p 296.39p 293.62p 294.39p 9093021
22/01/2018 290.94p 294.58p 290.94p 294.10p 9586429
19/01/2018 293.33p 293.72p 290.27p 290.75p 9328102
18/01/2018 295.25p 296.20p 290.75p 292.86p 5417637
17/01/2018 297.35p 298.31p 292.19p 294.00p 5724522
16/01/2018 293.62p 297.35p 292.38p 296.68p 6827870
15/01/2018 296.78p 299.07p 293.62p 293.62p 6385037
12/01/2018 289.51p 298.40p 287.31p 295.73p 15714641
11/01/2018 310.55p 310.55p 286.70p 288.07p 22973828
10/01/2018 305.29p 313.23p 303.85p 309.88p 10992919
09/01/2018 298.59p 310.45p 296.59p 304.43p 14120492
08/01/2018 300.51p 300.60p 295.92p 297.26p 6762688
05/01/2018 294.39p 300.70p 292.19p 300.03p 7844700
04/01/2018 302.23p 302.91p 293.53p 295.34p 14361110
03/01/2018 307.68p 314.47p 304.83p 306.53p 9360054
02/01/2018 301.37p 305.96p 299.65p 302.32p 6971849
29/12/2017 301.94p 304.24p 297.54p 301.08p 4706979
28/12/2017 303.38p 306.05p 301.56p 302.52p 2772269
27/12/2017 302.52p 303.95p 301.08p 302.42p 5247292
22/12/2017 298.98p 303.76p 297.59p 299.84p 2862406
21/12/2017 295.92p 299.46p 295.53p 298.88p 5040528
20/12/2017 296.78p 298.88p 294.58p 296.97p 11233569
19/12/2017 292.09p 297.54p 291.49p 295.53p 8334811
18/12/2017 292.19p 292.86p 289.22p 291.71p 8552528
15/12/2017 295.15p 295.44p 289.51p 290.56p 14179123
14/12/2017 298.40p 298.97p 294.67p 295.82p 7317024
13/12/2017 297.06p 301.56p 296.87p 297.73p 7093450
12/12/2017 301.56p 302.32p 296.87p 298.31p 8146386
11/12/2017 305.39p 306.44p 300.12p 300.51p 7004888
08/12/2017 305.10p 307.49p 302.32p 305.10p 7555944
07/12/2017 305.29p 306.92p 301.94p 304.14p 8735050
06/12/2017 301.56p 305.67p 298.40p 305.10p 7833732
05/12/2017 302.80p 310.93p 300.22p 301.75p 11302598
04/12/2017 297.73p 303.38p 292.28p 302.42p 18162070
01/12/2017 298.69p 299.55p 293.72p 295.92p 8273022
30/11/2017 298.50p 304.14p 294.96p 299.55p 18156784
29/11/2017 289.41p 299.55p 289.32p 298.79p 21854086
28/11/2017 286.93p 289.80p 285.94p 287.88p 8203590
27/11/2017 284.15p 288.65p 283.87p 286.93p 7261448
24/11/2017 285.30p 288.55p 283.39p 284.82p 4560682
23/11/2017 285.49p 286.73p 283.67p 285.68p 6187394
22/11/2017 285.97p 288.46p 284.15p 285.30p 8465585
21/11/2017 287.98p 288.36p 283.77p 286.83p 10432485
20/11/2017 287.69p 290.75p 288.00p 287.88p 7449220
17/11/2017 288.93p 296.68p 286.54p 288.27p 8447805
16/11/2017 290.37p 296.68p 288.74p 290.37p 11208836
15/11/2017 295.73p 300.22p 293.24p 295.06p 11559663
14/11/2017 300.03p 319.82p 295.15p 296.87p 8601739
13/11/2017 305.10p 305.29p 298.88p 300.41p 7888020
10/11/2017 311.22p 319.82p 302.04p 305.29p 14264076
09/11/2017 317.53p 319.96p 305.96p 311.03p 10604345
08/11/2017 329.10p 329.20p 302.23p 318.58p 27307830
07/11/2017 315.71p 317.34p 311.89p 313.51p 17007912
06/11/2017 312.56p 317.24p 311.22p 316.67p 8601763
03/11/2017 314.76p 317.53p 312.46p 313.99p 7506049
02/11/2017 313.42p 319.83p 312.46p 314.95p 10135879
01/11/2017 319.54p 320.02p 307.01p 314.47p 25548964
31/10/2017 327.86p 333.89p 327.86p 329.10p 8710872
30/10/2017 330.25p 332.55p 329.39p 329.87p 6123970
27/10/2017 330.92p 331.82p 328.91p 331.11p 4916050
26/10/2017 329.30p 331.50p 324.51p 331.11p 7466478
25/10/2017 329.87p 330.79p 326.04p 327.77p 7975835
24/10/2017 330.73p 334.17p 329.68p 329.68p 6354871
23/10/2017 330.83p 333.26p 330.06p 331.78p 5045662
20/10/2017 332.93p 335.11p 330.16p 331.78p 7252421
19/10/2017 335.42p 336.47p 328.63p 331.59p 9233990
18/10/2017 333.50p 335.80p 332.07p 335.13p 5317203
17/10/2017 331.88p 333.03p 327.29p 332.64p 7407486

*Close Price adjusted for both dividends and splits