Marks Electrical Group (MRK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/07/2022 84.00p 84.80p 83.14p 84.00p 10729
01/07/2022 84.00p 84.90p 84.00p 84.00p 579
30/06/2022 86.00p 86.00p 84.00p 84.00p 20676
29/06/2022 87.00p 87.40p 85.90p 86.00p 53805
28/06/2022 87.00p 87.86p 86.00p 87.00p 80192
27/06/2022 87.00p 87.00p 86.43p 87.00p 6557
24/06/2022 87.00p 87.00p 86.48p 87.00p 3250
23/06/2022 87.00p 87.00p 86.02p 87.00p 13160
22/06/2022 87.00p 87.00p 86.00p 87.00p 4721
21/06/2022 86.50p 87.00p 86.20p 87.00p 17425
20/06/2022 86.00p 87.20p 84.26p 86.50p 26207
17/06/2022 86.00p 86.40p 84.00p 86.00p 17281
16/06/2022 86.50p 86.50p 85.00p 86.00p 12314
15/06/2022 86.50p 86.50p 86.50p 86.50p 0
14/06/2022 87.50p 87.50p 85.00p 86.50p 6107
13/06/2022 89.00p 89.00p 86.00p 87.50p 26135
10/06/2022 89.00p 89.00p 88.00p 89.00p 6819
09/06/2022 90.50p 90.50p 88.00p 89.00p 58172
08/06/2022 93.00p 94.10p 90.22p 91.00p 143971
07/06/2022 91.50p 91.80p 90.78p 91.50p 32112
06/06/2022 91.50p 93.00p 90.78p 91.50p 59763
03/06/2022 91.50p 91.95p 90.03p 91.50p 23039
02/06/2022 91.50p 91.95p 90.03p 91.50p 23039
01/06/2022 91.50p 91.95p 90.03p 91.50p 23039
31/05/2022 91.50p 91.50p 90.00p 91.50p 15445
30/05/2022 91.00p 91.50p 90.00p 91.50p 10889
27/05/2022 91.00p 91.00p 90.20p 91.00p 308
26/05/2022 91.00p 91.00p 89.00p 91.00p 3679
25/05/2022 91.00p 91.00p 90.40p 91.00p 2527
24/05/2022 91.50p 91.50p 89.00p 91.50p 26788
23/05/2022 91.50p 91.50p 91.50p 91.50p 0
20/05/2022 91.50p 91.50p 91.48p 91.50p 500
19/05/2022 93.00p 93.00p 91.10p 91.50p 32108
18/05/2022 94.00p 94.40p 92.00p 93.00p 65738
17/05/2022 93.00p 94.55p 92.00p 94.00p 92207
16/05/2022 93.50p 93.74p 92.00p 93.00p 22917
13/05/2022 92.50p 93.97p 92.50p 93.50p 3290
12/05/2022 92.50p 93.67p 91.00p 92.50p 15933
11/05/2022 92.00p 93.50p 90.00p 92.50p 65010
10/05/2022 92.00p 92.00p 90.92p 92.00p 2926
09/05/2022 93.50p 93.50p 90.00p 92.00p 61083
06/05/2022 94.00p 94.02p 89.08p 94.00p 71958
05/05/2022 93.50p 94.80p 93.00p 94.00p 51409
04/05/2022 96.00p 96.00p 91.00p 95.00p 159416
03/05/2022 92.00p 97.00p 91.00p 95.50p 280253
02/05/2022 92.00p 92.00p 91.00p 92.00p 377
29/04/2022 92.00p 92.00p 91.00p 92.00p 377
28/04/2022 92.00p 92.00p 91.00p 92.00p 8808
27/04/2022 93.50p 93.50p 92.00p 92.00p 13362
26/04/2022 93.50p 93.50p 92.00p 93.50p 2
25/04/2022 98.50p 98.50p 92.69p 93.50p 24510
22/04/2022 98.50p 98.50p 97.00p 98.50p 1000
21/04/2022 98.50p 98.50p 98.50p 98.50p 0
20/04/2022 98.50p 98.50p 98.50p 98.50p 0
19/04/2022 98.50p 98.50p 97.80p 98.50p 6436
18/04/2022 98.50p 98.50p 97.26p 98.50p 8000
15/04/2022 98.50p 98.50p 97.26p 98.50p 8000
14/04/2022 98.50p 98.50p 97.26p 98.50p 8000
13/04/2022 98.00p 98.50p 97.89p 98.50p 4559
12/04/2022 98.00p 98.00p 97.15p 98.00p 10000
11/04/2022 95.00p 98.60p 93.20p 98.00p 169850
08/04/2022 95.00p 95.00p 94.00p 95.00p 3878
07/04/2022 94.50p 94.50p 94.00p 94.50p 3000
06/04/2022 94.50p 94.50p 94.50p 94.50p 0
05/04/2022 94.50p 94.50p 94.20p 94.50p 6000
04/04/2022 94.50p 94.50p 94.29p 94.50p 3181
01/04/2022 94.50p 94.50p 92.00p 94.50p 16233
31/03/2022 94.50p 95.00p 94.50p 94.50p 2500
30/03/2022 96.50p 96.50p 94.00p 94.50p 13010
29/03/2022 97.00p 97.00p 95.00p 97.00p 20565
28/03/2022 96.50p 97.00p 93.50p 97.00p 39572
25/03/2022 96.00p 98.00p 94.40p 96.50p 33404
24/03/2022 96.00p 96.00p 94.00p 96.00p 26336
23/03/2022 96.00p 97.00p 94.00p 96.00p 93687
22/03/2022 96.50p 96.50p 95.00p 96.00p 10000
21/03/2022 97.50p 97.50p 95.00p 96.50p 6000
18/03/2022 97.50p 97.50p 96.10p 97.50p 5609
17/03/2022 98.00p 98.00p 96.00p 97.50p 7732
16/03/2022 98.00p 98.00p 96.00p 98.00p 42000
15/03/2022 98.00p 98.00p 96.00p 98.00p 8000
14/03/2022 98.50p 98.50p 96.50p 98.00p 13596
11/03/2022 99.50p 99.50p 97.00p 98.50p 7297
10/03/2022 99.50p 99.50p 97.00p 99.50p 500
09/03/2022 98.50p 100.00p 97.00p 99.50p 6500
08/03/2022 101.50p 101.50p 98.00p 98.50p 38173
07/03/2022 102.50p 102.50p 100.00p 102.50p 2089
04/03/2022 102.50p 102.50p 100.00p 102.50p 6120
03/03/2022 102.50p 105.00p 100.00p 102.50p 20996
02/03/2022 103.50p 103.50p 99.00p 102.50p 10293
01/03/2022 104.00p 104.00p 102.00p 104.00p 9762
28/02/2022 104.50p 104.50p 102.00p 104.00p 32779
25/02/2022 104.50p 104.60p 104.00p 104.50p 3873
24/02/2022 107.50p 107.50p 101.00p 104.50p 39327
23/02/2022 110.00p 110.00p 108.00p 108.00p 18364
22/02/2022 110.00p 110.00p 110.00p 110.00p 0
21/02/2022 110.00p 110.00p 110.00p 110.00p 0
18/02/2022 110.00p 110.00p 108.00p 110.00p 2500
17/02/2022 110.00p 110.00p 110.00p 110.00p 0
16/02/2022 110.00p 110.00p 108.25p 110.00p 15000
15/02/2022 110.00p 112.00p 108.00p 110.00p 29000
14/02/2022 110.00p 110.00p 108.08p 110.00p 438
11/02/2022 110.00p 110.00p 110.00p 110.00p 0
10/02/2022 110.50p 110.50p 108.00p 110.00p 49482
09/02/2022 110.50p 110.50p 109.00p 110.50p 3960
08/02/2022 111.50p 111.50p 110.00p 110.50p 18342
07/02/2022 112.50p 112.50p 110.00p 111.50p 10000
04/02/2022 112.50p 112.50p 112.00p 112.50p 2499
03/02/2022 112.50p 112.50p 112.25p 112.50p 16463
02/02/2022 113.00p 113.00p 112.50p 112.50p 6747
01/02/2022 113.00p 115.00p 112.80p 113.00p 448
31/01/2022 113.00p 113.00p 112.00p 113.00p 10652
28/01/2022 113.00p 113.00p 112.90p 113.00p 10050
27/01/2022 113.00p 113.00p 112.00p 113.00p 5016
26/01/2022 114.50p 114.50p 112.00p 113.00p 65824
25/01/2022 114.50p 114.50p 114.40p 114.50p 3000
24/01/2022 114.50p 114.50p 114.00p 114.50p 7664
21/01/2022 114.50p 115.00p 113.50p 114.50p 77497
20/01/2022 115.00p 115.00p 114.50p 114.50p 0
19/01/2022 115.00p 115.00p 115.00p 115.00p 0
18/01/2022 115.00p 115.00p 114.90p 115.00p 4148
17/01/2022 117.00p 117.00p 114.00p 114.00p 15454
14/01/2022 117.00p 117.00p 114.00p 117.00p 35000
13/01/2022 117.00p 117.00p 116.40p 117.00p 13975
12/01/2022 117.50p 117.50p 116.50p 117.00p 9283
10/01/2022 121.00p 122.91p 117.00p 118.00p 162276
07/01/2022 119.50p 119.50p 118.00p 119.50p 16267
06/01/2022 119.50p 120.00p 117.00p 119.50p 95164
05/01/2022 120.50p 121.00p 117.50p 119.50p 6241
04/01/2022 120.50p 120.50p 118.60p 120.50p 10869
31/12/2021 120.50p 120.50p 120.50p 120.50p 0
30/12/2021 120.50p 121.20p 118.00p 120.50p 10564
29/12/2021 120.50p 120.50p 118.00p 120.50p 14305
27/12/2021 120.50p 120.50p 118.20p 120.50p 4159
24/12/2021 120.50p 120.50p 118.20p 120.50p 4159
23/12/2021 120.50p 120.50p 117.00p 120.50p 76881
22/12/2021 120.50p 120.50p 116.00p 120.50p 20909
21/12/2021 120.50p 120.50p 118.90p 120.50p 1777
20/12/2021 120.50p 120.50p 117.00p 117.00p 34201
17/12/2021 120.50p 120.50p 118.05p 120.50p 65560
16/12/2021 120.50p 120.50p 118.00p 120.50p 22284
15/12/2021 120.50p 120.50p 118.00p 120.50p 48611
14/12/2021 122.00p 122.00p 119.00p 121.50p 38595
13/12/2021 122.00p 122.00p 122.00p 122.00p 0
10/12/2021 122.00p 122.00p 120.00p 122.00p 11045
09/12/2021 122.00p 122.00p 120.69p 122.00p 9796
08/12/2021 122.00p 122.00p 120.00p 120.00p 17694
07/12/2021 122.00p 122.00p 121.00p 122.00p 20000
06/12/2021 122.00p 122.00p 120.00p 122.00p 18632
03/12/2021 124.00p 124.00p 120.00p 122.00p 36587
02/12/2021 124.00p 124.80p 120.00p 124.50p 43121
01/12/2021 121.00p 127.40p 121.00p 124.00p 33167
30/11/2021 119.50p 121.90p 117.10p 121.00p 32473
29/11/2021 117.50p 119.75p 115.00p 116.00p 45766
26/11/2021 118.00p 119.00p 115.00p 117.50p 48982
25/11/2021 121.00p 121.00p 118.00p 119.00p 54891
24/11/2021 121.50p 121.50p 119.00p 121.00p 36487
23/11/2021 125.50p 125.50p 118.00p 121.50p 111901
22/11/2021 117.50p 128.00p 116.60p 128.00p 139953
19/11/2021 117.50p 120.00p 116.00p 117.50p 76524
18/11/2021 117.50p 120.00p 115.00p 117.50p 621584
17/11/2021 114.00p 115.90p 114.00p 114.00p 95215
16/11/2021 114.00p 115.50p 112.00p 115.50p 68392
15/11/2021 111.50p 115.00p 110.37p 113.00p 78569
12/11/2021 111.00p 113.00p 110.00p 111.50p 155539
11/11/2021 111.50p 111.50p 110.26p 111.00p 14035
10/11/2021 111.00p 112.00p 110.00p 111.00p 41509
09/11/2021 111.00p 111.10p 110.00p 111.00p 105241
08/11/2021 111.00p 111.10p 110.00p 111.00p 45274
05/11/2021 115.50p 118.00p 110.00p 110.50p 311034

*Close Price adjusted for both dividends and splits