Marks Electrical Group (MRK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marks Electrical Group

Date Open High Low Close* Volume
11/12/2025 45.00p 46.00p 42.00p 44.50p 7787
10/12/2025 45.00p 45.00p 44.00p 45.00p 259
09/12/2025 45.00p 45.00p 43.50p 45.00p 168000
08/12/2025 45.00p 45.00p 44.00p 45.00p 37235
05/12/2025 45.00p 45.00p 44.00p 45.00p 356
04/12/2025 45.00p 45.00p 44.00p 45.00p 5019
03/12/2025 45.00p 45.00p 44.00p 45.00p 1623
02/12/2025 44.50p 46.00p 44.00p 45.00p 10026
01/12/2025 44.50p 44.50p 44.45p 44.50p 5
28/11/2025 44.50p 45.00p 44.18p 44.50p 10430
27/11/2025 44.50p 44.50p 44.25p 44.50p 5000
26/11/2025 44.50p 44.50p 44.25p 44.50p 5049
25/11/2025 45.50p 45.50p 44.25p 44.50p 2881
24/11/2025 45.50p 47.00p 44.75p 45.50p 2196
21/11/2025 45.50p 47.00p 44.25p 45.50p 9475
20/11/2025 45.70p 46.64p 45.70p 45.70p 0
19/11/2025 45.70p 46.19p 44.40p 45.70p 11002
18/11/2025 46.50p 47.00p 44.00p 45.70p 6202598
17/11/2025 46.50p 47.00p 46.10p 46.50p 13896
14/11/2025 46.50p 47.00p 46.00p 47.00p 9711
13/11/2025 48.00p 49.80p 46.00p 46.50p 322568
12/11/2025 48.50p 48.50p 48.30p 48.50p 1200
11/11/2025 48.50p 48.50p 48.49p 48.50p 5000
10/11/2025 48.50p 48.50p 48.30p 48.50p 83
07/11/2025 49.50p 49.50p 47.76p 48.50p 31500
06/11/2025 49.50p 49.50p 49.30p 49.50p 587
05/11/2025 49.00p 50.00p 49.00p 49.50p 102001
04/11/2025 49.50p 49.50p 47.75p 49.50p 270212
03/11/2025 49.50p 51.00p 49.50p 51.00p 4066
31/10/2025 49.00p 49.50p 48.62p 49.50p 0
30/10/2025 49.50p 50.00p 49.00p 49.50p 8008
29/10/2025 49.50p 49.50p 49.00p 49.50p 8863
28/10/2025 49.50p 49.50p 49.50p 49.50p 0
27/10/2025 49.50p 50.00p 49.00p 50.00p 21860
24/10/2025 49.50p 50.00p 49.00p 50.00p 4755
23/10/2025 49.50p 49.50p 49.40p 49.50p 6127
22/10/2025 50.50p 51.00p 48.75p 51.00p 502673
21/10/2025 50.50p 51.00p 50.50p 51.00p 2
20/10/2025 50.50p 51.00p 50.00p 51.00p 7192
17/10/2025 50.50p 51.00p 48.00p 50.50p 13866
16/10/2025 50.50p 50.50p 50.33p 50.50p 0
15/10/2025 50.50p 50.50p 48.00p 50.50p 4383
14/10/2025 51.00p 51.00p 50.00p 50.50p 18696
13/10/2025 51.00p 51.00p 49.00p 51.00p 39561
10/10/2025 51.00p 51.00p 50.50p 51.00p 3592
09/10/2025 51.00p 51.27p 51.00p 51.00p 0
08/10/2025 51.00p 51.00p 50.00p 51.00p 2110
07/10/2025 51.00p 51.27p 51.00p 51.00p 0
06/10/2025 51.00p 51.00p 50.50p 51.00p 3953
03/10/2025 51.00p 52.00p 50.50p 51.00p 10604
02/10/2025 51.00p 51.00p 50.50p 51.00p 8912
01/10/2025 51.00p 51.00p 50.00p 51.00p 276088
30/09/2025 51.00p 52.00p 50.00p 51.00p 21088
29/09/2025 51.00p 51.50p 50.63p 51.00p 19876
26/09/2025 51.00p 52.00p 50.00p 52.00p 4611221
25/09/2025 48.00p 52.00p 47.50p 52.00p 69507
24/09/2025 60.50p 61.50p 59.00p 62.00p 35311
23/09/2025 60.50p 60.50p 59.12p 60.50p 5058
22/09/2025 60.50p 61.50p 60.50p 60.50p 0
19/09/2025 60.50p 61.50p 60.50p 60.50p 0
18/09/2025 60.50p 60.50p 59.00p 60.50p 654
17/09/2025 60.50p 60.50p 59.12p 60.50p 159091
16/09/2025 60.50p 60.50p 60.50p 60.50p 160
15/09/2025 60.50p 60.50p 59.11p 60.50p 1382
12/09/2025 60.50p 60.50p 60.20p 60.50p 553
11/09/2025 60.50p 60.50p 60.50p 60.50p 76659
10/09/2025 60.50p 60.50p 59.11p 60.50p 24
09/09/2025 60.50p 60.50p 59.17p 60.50p 3134
08/09/2025 60.50p 61.50p 59.00p 60.50p 32
05/09/2025 60.50p 61.50p 60.50p 60.50p 0
04/09/2025 60.50p 61.50p 59.17p 60.50p 3267
03/09/2025 60.50p 62.00p 59.00p 60.50p 4385
02/09/2025 60.50p 61.50p 59.11p 60.50p 2088
01/09/2025 60.50p 60.50p 59.10p 60.50p 13583
29/08/2025 60.50p 61.50p 59.10p 60.50p 2263
28/08/2025 60.50p 62.00p 59.00p 59.00p 6819
27/08/2025 60.50p 61.50p 59.10p 62.00p 278
26/08/2025 60.50p 61.50p 59.00p 60.50p 5871
22/08/2025 60.50p 60.50p 59.10p 60.50p 11896
21/08/2025 60.50p 60.50p 59.00p 60.50p 2844
20/08/2025 60.50p 60.50p 59.00p 60.50p 8468
19/08/2025 60.50p 60.50p 59.00p 60.50p 103872
18/08/2025 60.50p 60.50p 58.00p 60.50p 447
15/08/2025 60.50p 62.50p 59.03p 60.50p 17163
14/08/2025 60.50p 60.50p 60.50p 60.50p 178
13/08/2025 60.50p 60.50p 59.00p 60.50p 60000
12/08/2025 60.50p 61.37p 59.00p 60.50p 2727
11/08/2025 60.50p 60.50p 59.53p 60.50p 6771
08/08/2025 60.50p 62.00p 57.00p 60.50p 4772
07/08/2025 60.50p 62.00p 59.00p 60.50p 0
06/08/2025 60.50p 60.50p 59.87p 60.50p 8636
05/08/2025 60.50p 62.00p 59.75p 60.50p 10159
04/08/2025 60.50p 60.50p 58.00p 60.50p 522
01/08/2025 60.50p 62.00p 59.00p 60.50p 148168
31/07/2025 60.50p 61.37p 59.00p 60.50p 436
30/07/2025 61.00p 62.00p 59.00p 60.50p 6603
29/07/2025 61.00p 61.00p 58.50p 61.00p 106
28/07/2025 61.00p 61.00p 60.00p 61.00p 5061
25/07/2025 61.00p 61.00p 60.00p 61.00p 455
24/07/2025 61.00p 61.00p 60.00p 61.00p 5323
23/07/2025 61.00p 61.00p 60.00p 61.00p 8051
22/07/2025 61.00p 61.00p 60.00p 61.00p 100020
21/07/2025 61.00p 62.00p 59.50p 61.00p 12088
18/07/2025 61.00p 63.00p 60.00p 63.00p 3598
17/07/2025 61.00p 61.00p 60.00p 61.00p 9706
16/07/2025 61.00p 62.00p 60.00p 61.00p 145
15/07/2025 61.00p 61.00p 60.00p 61.00p 4958
14/07/2025 61.00p 61.00p 60.00p 61.00p 7000
11/07/2025 61.00p 62.00p 60.00p 61.00p 81252
10/07/2025 61.00p 62.00p 60.00p 61.00p 146073
09/07/2025 61.50p 61.70p 60.00p 61.50p 95931
08/07/2025 61.50p 61.70p 61.50p 61.50p 37
07/07/2025 61.00p 63.00p 61.00p 63.00p 12017
04/07/2025 60.50p 63.00p 60.50p 61.00p 73497
03/07/2025 60.00p 62.00p 59.00p 61.00p 20972
02/07/2025 60.00p 62.00p 57.00p 60.00p 8161
01/07/2025 60.00p 63.00p 58.64p 63.00p 86725
30/06/2025 60.00p 62.00p 58.00p 60.00p 7685
27/06/2025 60.00p 60.00p 56.00p 60.00p 77515
26/06/2025 60.00p 62.00p 58.00p 60.00p 88230
25/06/2025 60.50p 62.00p 58.00p 60.00p 37081
24/06/2025 59.00p 63.00p 58.00p 63.00p 37539
23/06/2025 59.00p 59.00p 58.00p 59.00p 3194
20/06/2025 59.00p 60.00p 58.00p 59.00p 2
19/06/2025 59.00p 60.00p 58.51p 59.00p 6684
18/06/2025 59.00p 59.04p 59.00p 59.00p 7105
17/06/2025 59.00p 60.00p 58.00p 59.00p 2
16/06/2025 59.00p 59.00p 59.00p 59.00p 0
13/06/2025 59.00p 59.04p 59.00p 59.00p 127
12/06/2025 59.00p 59.10p 58.00p 59.00p 2961
11/06/2025 59.00p 59.00p 59.00p 59.00p 1455
10/06/2025 59.00p 59.00p 59.00p 59.00p 0
09/06/2025 58.50p 60.00p 58.00p 59.00p 1273
06/06/2025 58.50p 59.00p 58.00p 58.50p 3383
05/06/2025 58.50p 59.00p 58.00p 58.50p 5140
04/06/2025 58.50p 59.00p 58.50p 58.50p 10644
03/06/2025 58.50p 58.50p 58.38p 58.50p 839783
02/06/2025 58.50p 58.90p 58.00p 58.50p 7369
30/05/2025 58.50p 59.00p 58.48p 58.50p 1503
29/05/2025 58.50p 58.56p 58.50p 58.50p 0
28/05/2025 58.50p 59.00p 58.00p 58.50p 12176
27/05/2025 58.50p 59.00p 58.46p 58.50p 6283
23/05/2025 58.50p 58.50p 58.44p 58.50p 4472
22/05/2025 58.50p 59.00p 58.41p 58.50p 8258
21/05/2025 58.50p 58.50p 58.41p 58.50p 3636
20/05/2025 58.50p 59.00p 58.00p 58.50p 5028
19/05/2025 58.00p 59.00p 58.00p 58.50p 249
16/05/2025 58.50p 58.78p 58.50p 58.50p 3382
15/05/2025 58.50p 59.00p 58.00p 58.50p 10758
14/05/2025 58.50p 58.78p 58.00p 58.00p 114139
13/05/2025 58.50p 59.00p 58.00p 58.50p 104652
12/05/2025 58.50p 58.50p 58.37p 58.50p 10808
09/05/2025 58.50p 58.80p 58.25p 58.50p 7315
08/05/2025 58.50p 59.00p 58.00p 58.50p 17083
07/05/2025 58.50p 59.00p 58.00p 58.50p 279
06/05/2025 58.50p 58.50p 58.00p 58.50p 1356
02/05/2025 58.50p 60.00p 58.00p 58.50p 505
01/05/2025 58.00p 58.85p 58.00p 58.50p 11500
30/04/2025 58.00p 58.50p 57.13p 58.00p 2022
29/04/2025 58.00p 59.00p 58.00p 58.00p 102
28/04/2025 58.00p 58.50p 57.13p 58.00p 17108
25/04/2025 58.00p 58.52p 57.50p 58.00p 317
24/04/2025 58.00p 58.00p 57.77p 58.00p 0
23/04/2025 58.00p 58.52p 57.50p 58.00p 626
22/04/2025 58.00p 58.60p 57.00p 58.00p 299
17/04/2025 58.00p 59.00p 58.00p 58.00p 37
16/04/2025 58.00p 59.00p 57.11p 58.00p 6043
15/04/2025 58.00p 59.00p 58.00p 59.00p 62
14/04/2025 58.00p 60.00p 57.00p 60.00p 8150
11/04/2025 58.00p 59.00p 57.00p 59.00p 85936
10/04/2025 58.00p 59.00p 57.50p 58.00p 19052
09/04/2025 57.00p 59.00p 56.50p 57.50p 5624
08/04/2025 57.50p 59.00p 56.90p 58.00p 30088
07/04/2025 57.00p 58.00p 56.00p 57.00p 732876
04/04/2025 59.00p 60.00p 58.00p 58.50p 29545
03/04/2025 59.00p 60.00p 58.00p 59.00p 23512
02/04/2025 58.50p 59.00p 58.30p 59.00p 7160
01/04/2025 58.50p 60.00p 57.00p 58.50p 46278
31/03/2025 58.50p 60.00p 58.05p 58.50p 12100
28/03/2025 58.00p 60.00p 58.00p 58.50p 7080
27/03/2025 58.00p 58.80p 58.00p 58.00p 16300
26/03/2025 58.00p 58.00p 58.00p 58.00p 0
25/03/2025 58.00p 58.50p 57.50p 58.00p 25000
24/03/2025 58.00p 58.70p 57.00p 58.00p 32208
21/03/2025 58.00p 58.00p 57.04p 58.00p 15900
20/03/2025 58.00p 60.00p 57.20p 58.00p 5023
19/03/2025 58.00p 58.00p 56.00p 58.00p 12049
18/03/2025 56.00p 60.00p 55.00p 58.00p 57119
17/03/2025 56.00p 56.00p 55.30p 56.00p 1949
14/03/2025 56.00p 57.00p 55.00p 56.00p 5002676
13/03/2025 55.00p 56.00p 54.50p 56.00p 27592
12/03/2025 55.00p 55.00p 54.15p 55.00p 17279
11/03/2025 55.00p 55.00p 54.00p 55.00p 100254
10/03/2025 55.00p 55.00p 54.00p 54.00p 3029
07/03/2025 55.00p 55.00p 54.00p 55.00p 71820
06/03/2025 55.00p 55.48p 54.50p 55.00p 16878
05/03/2025 55.00p 55.00p 55.00p 55.00p 0
04/03/2025 55.00p 55.00p 55.00p 55.00p 0
03/03/2025 54.50p 55.25p 54.00p 55.00p 43804
28/02/2025 54.50p 55.25p 54.50p 54.50p 12734

*Close Price adjusted for both dividends and splits