Marks Electrical Group (MRK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/09/2024 63.00p 65.00p 61.00p 63.00p 821
12/09/2024 63.00p 65.00p 60.00p 63.00p 30826
11/09/2024 63.00p 63.30p 61.50p 63.00p 1999
10/09/2024 63.00p 63.88p 63.00p 63.00p 0
09/09/2024 63.00p 63.00p 61.50p 63.00p 1518
06/09/2024 63.00p 63.38p 61.50p 63.00p 13000
05/09/2024 63.00p 63.88p 63.00p 63.00p 0
04/09/2024 63.00p 63.00p 61.00p 63.00p 2481
03/09/2024 63.00p 63.60p 61.18p 63.00p 10508
02/09/2024 63.50p 65.00p 61.00p 63.00p 11114
30/08/2024 63.50p 63.50p 62.00p 63.50p 10193
29/08/2024 63.00p 63.50p 62.00p 63.50p 7304
27/08/2024 64.50p 65.00p 64.00p 64.50p 14570
23/08/2024 65.00p 65.00p 64.00p 64.50p 6877
22/08/2024 65.00p 66.00p 64.95p 65.00p 8088
21/08/2024 65.00p 65.00p 64.12p 65.00p 8333
20/08/2024 65.00p 66.00p 63.00p 65.00p 2268
19/08/2024 65.00p 65.00p 64.99p 65.00p 193
16/08/2024 65.00p 66.00p 64.00p 66.00p 6401
15/08/2024 65.00p 66.00p 62.50p 65.00p 147359
14/08/2024 65.00p 66.00p 62.00p 65.00p 73194
13/08/2024 65.00p 66.00p 62.00p 62.00p 6228
12/08/2024 65.00p 65.00p 64.41p 65.00p 3425
09/08/2024 65.00p 65.00p 64.22p 65.00p 11433
08/08/2024 65.00p 65.00p 62.00p 65.00p 39485
07/08/2024 65.00p 66.00p 64.00p 65.00p 140672
06/08/2024 65.50p 66.00p 63.00p 65.00p 44673
05/08/2024 65.50p 66.00p 65.00p 65.50p 12918
02/08/2024 65.50p 65.50p 65.00p 65.50p 2993
01/08/2024 66.00p 66.00p 65.00p 65.50p 7584
31/07/2024 66.00p 67.00p 61.15p 66.00p 26502
30/07/2024 67.00p 68.00p 65.00p 66.00p 14956
29/07/2024 67.50p 67.50p 66.00p 67.00p 21557
26/07/2024 68.50p 68.50p 67.00p 67.50p 8857
25/07/2024 68.50p 68.50p 67.00p 68.50p 9381
24/07/2024 69.00p 69.00p 68.05p 68.50p 18636
23/07/2024 70.00p 70.00p 69.49p 70.00p 5010
22/07/2024 70.00p 70.00p 69.00p 70.00p 2000
19/07/2024 70.00p 70.00p 69.00p 70.00p 4641
18/07/2024 70.00p 70.00p 69.80p 70.00p 4953
17/07/2024 70.00p 70.00p 69.25p 70.00p 32686
16/07/2024 70.00p 70.00p 69.95p 70.00p 7051
15/07/2024 70.00p 70.00p 68.50p 70.00p 32257
12/07/2024 70.00p 70.00p 69.90p 70.00p 5750
11/07/2024 70.00p 71.00p 69.00p 70.00p 16750
10/07/2024 70.00p 70.00p 70.00p 70.00p 9220
09/07/2024 70.00p 70.05p 69.00p 70.00p 173321
08/07/2024 71.00p 72.00p 70.00p 70.00p 6081
05/07/2024 71.00p 71.00p 70.67p 71.00p 0
04/07/2024 71.00p 71.00p 70.02p 71.00p 1344
03/07/2024 71.00p 71.00p 70.00p 71.00p 5890
02/07/2024 71.00p 72.00p 70.00p 71.00p 33892
01/07/2024 71.00p 71.00p 70.00p 71.00p 7700
28/06/2024 71.50p 73.00p 69.00p 71.00p 10444
27/06/2024 72.00p 73.00p 70.00p 73.00p 63563
26/06/2024 76.00p 77.00p 68.00p 72.00p 304342
25/06/2024 70.50p 71.00p 69.00p 70.50p 29518
24/06/2024 70.50p 71.50p 70.00p 70.50p 95987
21/06/2024 70.50p 70.50p 70.50p 70.50p 15000
20/06/2024 70.50p 70.50p 70.20p 70.50p 22919
19/06/2024 71.00p 71.00p 70.01p 70.50p 21711
18/06/2024 71.00p 72.00p 70.00p 70.00p 10020
17/06/2024 71.00p 71.00p 70.00p 71.00p 23392
14/06/2024 71.50p 73.00p 70.50p 71.00p 34182
13/06/2024 67.50p 72.00p 67.50p 71.50p 3578276
12/06/2024 67.50p 69.00p 67.50p 68.50p 222434
11/06/2024 67.50p 69.00p 67.50p 68.50p 573
10/06/2024 67.50p 69.00p 67.50p 68.50p 10941
07/06/2024 67.50p 69.00p 67.50p 69.00p 13483
06/06/2024 67.50p 70.00p 67.50p 68.50p 150327
05/06/2024 67.50p 69.00p 67.50p 68.50p 223020
04/06/2024 67.50p 69.00p 67.50p 68.50p 123541
03/06/2024 67.50p 69.50p 67.50p 69.00p 245635
31/05/2024 67.50p 69.00p 67.50p 68.50p 234849
30/05/2024 67.50p 69.00p 67.50p 68.50p 23487
29/05/2024 67.50p 69.00p 67.50p 67.50p 57750
28/05/2024 67.50p 69.00p 66.00p 67.50p 16458
24/05/2024 67.50p 69.00p 64.50p 67.50p 245
23/05/2024 67.50p 69.00p 67.50p 67.50p 21296
22/05/2024 67.50p 69.00p 67.50p 67.50p 10586
21/05/2024 67.50p 68.79p 67.35p 67.50p 35510
20/05/2024 67.50p 69.00p 66.00p 67.50p 20281
17/05/2024 67.50p 69.00p 67.50p 67.50p 1250
16/05/2024 66.50p 68.00p 66.00p 67.50p 25229
15/05/2024 66.50p 67.00p 66.03p 66.50p 86813
14/05/2024 66.50p 66.88p 66.03p 66.50p 16143
13/05/2024 67.50p 68.00p 66.00p 66.50p 16107
10/05/2024 68.50p 69.00p 67.00p 67.50p 48469
09/05/2024 69.00p 70.00p 68.00p 69.00p 49265
08/05/2024 68.50p 69.00p 68.50p 69.00p 1968
07/05/2024 68.50p 70.00p 66.50p 69.00p 29935
03/05/2024 68.50p 70.00p 66.00p 66.50p 27487
02/05/2024 69.00p 70.00p 68.00p 68.50p 11973
01/05/2024 70.00p 70.00p 68.50p 69.00p 31393
30/04/2024 70.00p 72.00p 70.00p 70.00p 136751
29/04/2024 70.00p 72.00p 68.00p 71.50p 110743
26/04/2024 70.00p 72.00p 68.00p 70.00p 5047
25/04/2024 70.00p 71.17p 69.75p 71.00p 54849
24/04/2024 70.00p 71.20p 69.61p 70.00p 134675
23/04/2024 70.00p 71.40p 69.61p 70.00p 9498
22/04/2024 69.50p 71.47p 69.40p 70.00p 5858
19/04/2024 70.00p 72.00p 68.00p 70.00p 18155
18/04/2024 69.50p 72.00p 68.00p 70.00p 42220
17/04/2024 68.50p 71.00p 68.25p 69.50p 81236
16/04/2024 69.00p 70.00p 67.00p 68.00p 188438
15/04/2024 70.50p 70.68p 70.50p 70.50p 0
12/04/2024 70.50p 72.00p 70.01p 70.50p 60723
11/04/2024 70.50p 70.53p 70.00p 70.50p 17534
10/04/2024 70.50p 72.00p 69.00p 70.50p 27074
09/04/2024 70.50p 72.00p 69.00p 70.50p 26926
08/04/2024 70.50p 72.00p 69.00p 70.50p 85
05/04/2024 70.50p 71.50p 69.78p 70.50p 34485
04/04/2024 70.50p 72.00p 69.00p 70.50p 27340
03/04/2024 70.50p 72.00p 69.76p 70.50p 87550
02/04/2024 70.50p 72.00p 69.74p 71.50p 35604
28/03/2024 70.50p 72.00p 69.72p 72.00p 17142
27/03/2024 70.50p 72.00p 69.00p 70.50p 99
26/03/2024 70.50p 72.00p 69.81p 70.50p 6985
25/03/2024 70.50p 70.50p 69.71p 70.50p 5260
22/03/2024 70.50p 72.00p 69.00p 70.50p 8658
21/03/2024 70.50p 70.50p 69.00p 70.50p 6973
20/03/2024 70.50p 70.50p 70.50p 70.50p 16839
19/03/2024 70.50p 72.00p 69.00p 70.50p 7739
18/03/2024 70.50p 72.00p 69.55p 70.50p 59590
15/03/2024 71.00p 71.00p 69.55p 70.50p 132571
14/03/2024 71.00p 71.00p 70.00p 71.00p 36938
13/03/2024 71.00p 72.00p 70.00p 71.00p 34920
12/03/2024 71.00p 71.00p 70.20p 71.00p 22586
11/03/2024 71.00p 72.00p 70.00p 71.00p 2084
08/03/2024 71.00p 72.00p 70.00p 71.00p 116118
07/03/2024 71.00p 71.00p 70.10p 71.00p 22324
06/03/2024 71.00p 72.00p 70.50p 71.00p 165980
05/03/2024 71.00p 72.00p 70.00p 71.00p 38610
04/03/2024 73.00p 75.00p 70.00p 71.00p 32389
01/03/2024 73.00p 74.26p 73.00p 73.00p 0
29/02/2024 73.00p 75.00p 71.00p 73.00p 1543
28/02/2024 72.50p 75.00p 71.00p 73.00p 65592
27/02/2024 73.00p 76.50p 71.00p 73.00p 11850
26/02/2024 73.00p 73.00p 71.28p 73.00p 29206
23/02/2024 73.50p 80.00p 72.00p 72.00p 7054
22/02/2024 73.50p 74.00p 72.90p 73.50p 6604
21/02/2024 73.50p 74.18p 73.50p 73.50p 3363
20/02/2024 73.50p 74.18p 70.50p 72.00p 5744
19/02/2024 73.50p 74.20p 70.50p 73.50p 40665
16/02/2024 74.00p 75.00p 72.00p 73.50p 33695
15/02/2024 74.00p 75.00p 72.50p 74.00p 4305
14/02/2024 74.00p 74.88p 74.00p 74.00p 5173
13/02/2024 74.00p 74.88p 72.25p 74.00p 5316
12/02/2024 74.00p 75.08p 72.50p 74.00p 56099
09/02/2024 74.00p 74.00p 72.55p 74.00p 6132
08/02/2024 74.00p 75.70p 72.84p 74.00p 4746
07/02/2024 74.00p 74.00p 72.60p 74.00p 3884
06/02/2024 73.50p 75.70p 72.00p 74.00p 12185
05/02/2024 73.50p 75.00p 73.50p 73.50p 11200
02/02/2024 74.00p 75.70p 73.50p 73.50p 3508
01/02/2024 74.00p 75.00p 72.00p 73.50p 61225
31/01/2024 74.00p 77.50p 72.00p 77.50p 8398
30/01/2024 74.00p 76.00p 74.00p 74.00p 13748
29/01/2024 75.00p 76.00p 72.00p 74.00p 17699
26/01/2024 74.00p 76.00p 74.00p 75.00p 27397
25/01/2024 74.50p 76.00p 74.00p 75.00p 31723
24/01/2024 73.00p 76.00p 72.00p 74.50p 17594
23/01/2024 73.00p 74.00p 72.62p 73.00p 40709
22/01/2024 71.50p 74.00p 71.50p 73.00p 4565052
19/01/2024 71.50p 73.00p 70.00p 71.50p 18671
18/01/2024 71.50p 78.00p 70.00p 71.50p 66041
17/01/2024 71.00p 72.00p 70.74p 71.00p 12915
16/01/2024 70.50p 76.50p 69.00p 71.00p 87020
15/01/2024 69.50p 74.00p 69.50p 74.00p 68330
12/01/2024 69.00p 70.00p 68.00p 69.50p 53552
11/01/2024 69.00p 70.00p 68.00p 69.00p 412593
10/01/2024 72.00p 90.00p 65.00p 69.00p 358772
09/01/2024 91.50p 91.60p 91.45p 91.50p 29524
08/01/2024 91.50p 91.60p 90.00p 91.50p 45893
05/01/2024 91.50p 93.50p 90.00p 93.50p 12474
04/01/2024 91.00p 91.95p 90.00p 91.00p 16242
03/01/2024 91.00p 92.00p 90.00p 92.00p 25457
02/01/2024 91.00p 92.00p 90.40p 91.00p 55036
29/12/2023 91.00p 92.00p 90.30p 91.00p 9294
28/12/2023 91.00p 92.00p 90.00p 90.50p 6688
27/12/2023 90.50p 92.00p 90.00p 92.00p 4855
22/12/2023 90.50p 94.00p 89.81p 90.50p 13881
21/12/2023 90.50p 92.00p 89.60p 92.00p 13166
20/12/2023 90.00p 92.00p 90.00p 90.50p 8460
19/12/2023 90.00p 90.99p 89.32p 90.00p 26872
18/12/2023 90.00p 91.00p 90.00p 91.00p 4450
15/12/2023 90.00p 90.73p 87.00p 90.00p 5300
14/12/2023 90.00p 90.00p 89.10p 90.00p 14217
13/12/2023 89.00p 90.99p 89.00p 90.00p 31897
12/12/2023 89.00p 90.00p 88.00p 89.00p 644
11/12/2023 89.00p 89.00p 88.42p 89.00p 65009
08/12/2023 89.00p 89.90p 88.88p 89.00p 7155
07/12/2023 89.00p 90.00p 89.00p 89.00p 21316
06/12/2023 89.00p 90.00p 88.42p 89.00p 9721
05/12/2023 89.00p 90.00p 88.41p 89.00p 1249
04/12/2023 89.00p 90.00p 88.09p 89.00p 15598
01/12/2023 89.00p 90.00p 88.95p 89.00p 10675
30/11/2023 89.00p 89.00p 88.00p 89.00p 105
29/11/2023 89.00p 90.00p 88.98p 89.00p 3296
28/11/2023 89.00p 90.00p 88.00p 88.00p 2298

*Close Price adjusted for both dividends and splits