Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/10/2017 335.80p 336.18p 331.28p 331.59p 7434104
13/10/2017 334.84p 338.38p 333.89p 335.51p 3580352
12/10/2017 333.50p 336.85p 333.12p 334.75p 4728732
11/10/2017 335.80p 336.28p 332.83p 334.65p 5247075
10/10/2017 333.03p 336.09p 332.74p 335.70p 5119962
09/10/2017 332.36p 335.13p 332.26p 333.31p 4560732
06/10/2017 338.96p 339.05p 332.55p 333.50p 7289400
05/10/2017 335.32p 339.62p 333.60p 338.67p 4725462
04/10/2017 336.95p 338.38p 334.75p 335.99p 7554934
03/10/2017 337.81p 338.96p 336.09p 338.38p 4649982
02/10/2017 338.29p 339.82p 336.56p 337.04p 5949894
29/09/2017 338.29p 339.53p 335.32p 338.00p 8127826
28/09/2017 335.80p 337.43p 333.22p 337.14p 4889488
27/09/2017 332.93p 337.52p 332.36p 335.70p 4799567
26/09/2017 332.16p 332.64p 331.11p 332.26p 5288254
25/09/2017 329.77p 334.94p 329.68p 332.16p 6554069
22/09/2017 327.96p 330.25p 325.66p 330.06p 5505957
21/09/2017 332.55p 333.60p 326.52p 328.53p 6458762
20/09/2017 326.14p 334.84p 325.37p 332.83p 11537672
19/09/2017 314.85p 328.34p 314.38p 325.18p 8457337
18/09/2017 317.82p 318.49p 313.61p 314.28p 3047113
15/09/2017 319.16p 321.07p 315.14p 316.10p 8681420
14/09/2017 314.38p 326.14p 314.38p 319.06p 15681641
13/09/2017 307.78p 313.61p 307.78p 310.36p 6597290
12/09/2017 307.68p 310.55p 304.81p 308.73p 5575004
11/09/2017 310.26p 310.26p 305.96p 307.01p 3472774
08/09/2017 311.60p 311.70p 303.66p 307.30p 5291366
07/09/2017 312.18p 313.99p 309.12p 312.94p 3503405
06/09/2017 309.78p 310.84p 307.11p 310.84p 3250195
05/09/2017 308.25p 312.27p 307.30p 310.07p 4758426
04/09/2017 305.29p 308.35p 303.76p 306.82p 2425929
01/09/2017 301.27p 307.78p 301.27p 306.34p 3856235
31/08/2017 305.00p 305.86p 302.32p 305.67p 6232462
30/08/2017 302.80p 305.77p 298.69p 303.66p 5663469
29/08/2017 298.21p 301.94p 293.33p 300.79p 7319865
25/08/2017 301.85p 301.85p 297.64p 299.26p 5000822
24/08/2017 308.54p 308.92p 299.65p 302.61p 6971112
23/08/2017 306.34p 310.36p 303.76p 308.54p 4778096
22/08/2017 304.72p 307.87p 303.38p 305.29p 3434475
21/08/2017 302.52p 303.66p 299.65p 302.99p 2970853
18/08/2017 304.14p 305.77p 302.61p 303.28p 3109708
17/08/2017 311.70p 312.56p 304.05p 305.19p 4697404
16/08/2017 309.88p 311.79p 307.30p 310.65p 3845459
15/08/2017 310.93p 311.41p 305.39p 308.83p 5494577
14/08/2017 312.75p 313.61p 307.01p 309.40p 5375466
11/08/2017 313.32p 313.42p 308.64p 312.85p 2822158
10/08/2017 319.64p 319.92p 313.13p 314.57p 4106820
09/08/2017 315.33p 318.30p 314.18p 318.01p 3133997
08/08/2017 314.47p 317.44p 313.13p 317.24p 3588546
07/08/2017 317.05p 317.34p 311.79p 314.09p 2986260
04/08/2017 314.76p 316.10p 313.04p 316.10p 3172112
03/08/2017 315.62p 319.16p 313.13p 314.85p 6028514
02/08/2017 310.55p 313.23p 307.49p 311.03p 6706624
01/08/2017 308.73p 311.31p 306.63p 309.98p 4301765
31/07/2017 310.17p 310.74p 307.11p 308.16p 5140298
28/07/2017 309.69p 311.31p 307.87p 309.31p 3624069
27/07/2017 309.21p 312.65p 308.16p 310.93p 5813752
26/07/2017 307.20p 310.17p 306.44p 309.12p 4768456
25/07/2017 312.37p 313.51p 306.34p 307.11p 5771449
24/07/2017 313.13p 315.24p 308.83p 311.89p 7462190
21/07/2017 317.15p 320.88p 313.71p 314.18p 4083178
20/07/2017 316.38p 320.50p 314.95p 317.05p 6863166
19/07/2017 316.29p 318.01p 313.90p 315.52p 3311490
18/07/2017 313.32p 317.34p 313.04p 315.71p 5430283
17/07/2017 311.12p 315.04p 311.12p 313.42p 3542822
14/07/2017 313.61p 314.18p 309.98p 310.84p 5283239
13/07/2017 302.42p 313.99p 302.32p 312.75p 9603063
12/07/2017 304.14p 308.54p 300.60p 302.42p 10649744
11/07/2017 325.18p 325.57p 305.29p 309.02p 15663604
10/07/2017 330.54p 332.07p 321.26p 324.23p 7011710
07/07/2017 324.80p 330.16p 323.94p 329.49p 6186148
06/07/2017 322.03p 327.10p 321.93p 325.47p 7033696
05/07/2017 319.92p 323.37p 318.68p 321.36p 4952044
04/07/2017 321.07p 322.50p 319.64p 320.02p 3069344
03/07/2017 319.83p 325.18p 319.25p 322.41p 5374479
30/06/2017 325.66p 326.14p 317.63p 318.77p 7555830
29/06/2017 327.77p 329.49p 324.32p 325.66p 5340456
28/06/2017 321.26p 327.77p 321.17p 325.95p 5951906
27/06/2017 327.19p 327.19p 320.02p 321.93p 6391550
26/06/2017 329.97p 329.97p 325.85p 328.34p 4058971
23/06/2017 324.70p 329.49p 324.13p 327.96p 6033530
22/06/2017 325.66p 326.43p 323.17p 324.13p 5097507
21/06/2017 325.18p 327.19p 322.70p 325.37p 6049613
20/06/2017 336.28p 338.19p 325.76p 326.71p 6359564
19/06/2017 331.50p 337.90p 330.73p 335.32p 6296680
16/06/2017 338.29p 342.11p 326.14p 330.16p 23228108
15/06/2017 351.01p 351.01p 334.65p 336.47p 13625066
14/06/2017 347.18p 355.88p 347.18p 353.21p 8313484
13/06/2017 343.83p 348.33p 343.16p 347.37p 8229248
12/06/2017 342.97p 346.99p 342.16p 342.78p 6648882
09/06/2017 345.65p 346.86p 337.90p 344.41p 11182269
08/06/2017 349.67p 351.77p 346.80p 350.72p 6909461
07/06/2017 349.28p 353.68p 348.23p 348.71p 8081892
06/06/2017 355.69p 355.88p 348.65p 350.15p 4852566
05/06/2017 351.96p 357.22p 350.73p 354.93p 4678426
02/06/2017 361.05p 367.65p 349.86p 351.68p 9116959
01/06/2017 354.35p 370.71p 349.09p 358.94p 8021768
31/05/2017 370.33p 371.57p 365.68p 365.83p 9832437
30/05/2017 369.18p 371.67p 364.78p 370.04p 9295069
26/05/2017 372.14p 372.14p 367.93p 369.47p 6824378
25/05/2017 377.12p 378.74p 370.52p 372.33p 6696688
24/05/2017 363.44p 380.46p 363.44p 376.26p 18978582
23/05/2017 379.70p 379.70p 369.94p 370.80p 14909351
22/05/2017 369.37p 379.89p 368.36p 378.26p 11422160
19/05/2017 366.31p 372.24p 365.64p 368.13p 8335194
18/05/2017 359.71p 366.88p 357.32p 365.93p 9521679

*Close Price adjusted for both dividends and splits