Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2024 380.40p 384.01p 379.60p 381.80p 1100551
23/12/2024 377.70p 380.87p 375.20p 378.70p 2981990
20/12/2024 377.10p 381.30p 375.70p 379.40p 10306257
19/12/2024 388.70p 388.70p 377.40p 378.20p 9445971
18/12/2024 389.00p 393.70p 388.30p 391.50p 7754487
17/12/2024 397.50p 399.21p 385.60p 388.90p 14025370
16/12/2024 396.10p 398.40p 391.20p 397.60p 6079355
13/12/2024 389.70p 398.00p 389.70p 397.70p 5121370
12/12/2024 386.20p 391.30p 382.30p 390.20p 5007811
11/12/2024 388.40p 390.50p 381.30p 386.30p 6770296
10/12/2024 389.70p 393.50p 388.80p 390.70p 6051052
09/12/2024 393.90p 396.70p 389.40p 390.70p 7655213
06/12/2024 395.50p 397.60p 389.10p 391.70p 6001326
05/12/2024 397.70p 399.10p 392.56p 397.30p 10381673
04/12/2024 399.10p 402.80p 396.10p 397.80p 7918711
03/12/2024 387.50p 400.20p 384.30p 400.20p 9960731
02/12/2024 384.70p 387.90p 380.70p 386.50p 10415179
29/11/2024 382.80p 385.60p 381.10p 382.70p 3910732
28/11/2024 385.00p 387.70p 382.90p 383.70p 9931426
27/11/2024 376.60p 385.00p 376.10p 384.30p 7875639
26/11/2024 377.50p 380.50p 364.80p 375.90p 5922115
25/11/2024 380.90p 384.00p 373.90p 379.20p 130092432
22/11/2024 377.90p 385.80p 373.29p 379.00p 9566229
21/11/2024 365.20p 372.50p 362.39p 371.90p 22099212
20/11/2024 373.20p 374.10p 360.70p 363.00p 9346208
19/11/2024 368.30p 372.00p 364.20p 372.00p 3754509
18/11/2024 369.10p 372.00p 364.70p 367.50p 8572319
15/11/2024 364.80p 371.10p 364.70p 368.20p 9123730
14/11/2024 368.60p 372.20p 365.50p 367.50p 7224718
13/11/2024 366.30p 372.20p 364.20p 364.20p 6890100
12/11/2024 366.90p 366.90p 358.10p 365.20p 7281282
11/11/2024 376.20p 380.50p 367.90p 367.90p 7266228
08/11/2024 394.00p 394.10p 374.00p 374.50p 13096474
07/11/2024 400.20p 407.10p 390.70p 393.20p 7527217
06/11/2024 391.20p 415.30p 391.10p 398.20p 41292136
05/11/2024 381.00p 385.76p 380.20p 383.50p 19564360
04/11/2024 381.00p 385.40p 381.00p 382.20p 7222992
01/11/2024 375.40p 382.50p 375.40p 380.80p 5535730
31/10/2024 375.40p 376.93p 370.50p 375.80p 7972750
30/10/2024 377.30p 386.30p 377.30p 378.80p 12433934
29/10/2024 385.00p 385.60p 373.10p 376.40p 11364571
28/10/2024 382.90p 386.70p 378.80p 383.00p 24016858
25/10/2024 376.90p 379.50p 375.60p 378.30p 7082744
24/10/2024 380.10p 382.70p 376.90p 379.60p 2613756
23/10/2024 380.30p 385.90p 378.00p 379.60p 8865633
22/10/2024 382.70p 384.40p 378.00p 380.30p 18032180
21/10/2024 386.10p 389.80p 383.10p 383.10p 5111986
18/10/2024 389.80p 391.00p 385.50p 385.90p 4890009
17/10/2024 394.00p 394.40p 388.80p 390.80p 8363956
16/10/2024 388.00p 394.66p 386.98p 393.40p 6419637
15/10/2024 385.60p 387.70p 382.80p 386.70p 6682125
14/10/2024 379.40p 382.60p 374.12p 382.60p 9713822
11/10/2024 380.70p 380.80p 375.15p 380.10p 4730072
10/10/2024 382.80p 383.70p 377.30p 379.90p 5366310
09/10/2024 374.60p 382.90p 373.80p 382.90p 6332102
08/10/2024 368.30p 371.90p 367.80p 371.90p 5567837
07/10/2024 373.10p 373.30p 367.19p 367.80p 3994889
04/10/2024 370.80p 373.50p 368.40p 369.70p 5022358
03/10/2024 368.80p 375.20p 368.60p 370.30p 25963266
02/10/2024 377.20p 378.10p 366.70p 368.40p 6777659
01/10/2024 373.90p 379.88p 373.30p 377.10p 6071073
30/09/2024 372.80p 378.00p 372.60p 372.60p 6471092
27/09/2024 371.70p 377.60p 368.10p 376.00p 6068333
26/09/2024 379.30p 380.00p 373.60p 374.00p 7022133
25/09/2024 374.30p 378.00p 374.00p 376.40p 4653945
24/09/2024 376.00p 377.40p 373.80p 375.40p 4039439
23/09/2024 373.60p 377.30p 371.19p 376.00p 7922927
20/09/2024 368.20p 372.00p 367.60p 369.50p 15713553
19/09/2024 374.00p 376.10p 367.50p 369.20p 7961099
18/09/2024 370.30p 373.40p 365.10p 367.40p 12034555
17/09/2024 364.80p 370.30p 364.25p 370.30p 17428750
16/09/2024 350.00p 362.50p 349.73p 361.40p 7043732
13/09/2024 351.70p 352.10p 344.10p 351.20p 6426572
12/09/2024 355.40p 356.00p 348.84p 351.80p 5593986
11/09/2024 354.50p 357.40p 349.30p 351.70p 5643954
10/09/2024 352.40p 356.60p 350.70p 356.60p 6686306
09/09/2024 349.50p 352.80p 346.40p 352.80p 8329420
06/09/2024 345.70p 349.80p 344.30p 347.70p 4625598
05/09/2024 342.60p 349.40p 341.10p 345.90p 4070402
04/09/2024 339.10p 346.10p 339.00p 344.70p 7982662
03/09/2024 340.60p 344.20p 340.10p 341.90p 13660370
02/09/2024 342.80p 344.11p 337.50p 339.90p 3553046
30/08/2024 339.90p 343.50p 339.90p 342.20p 4704527
29/08/2024 338.90p 342.10p 337.40p 340.40p 6007031
28/08/2024 339.70p 341.30p 338.00p 338.70p 7095681
27/08/2024 336.00p 338.00p 332.70p 338.00p 3487254
23/08/2024 332.60p 337.50p 332.00p 336.80p 3464391
22/08/2024 328.40p 333.40p 327.40p 332.60p 4611723
21/08/2024 323.60p 328.40p 322.88p 328.20p 4606090
20/08/2024 331.00p 332.22p 324.60p 324.60p 3617192
19/08/2024 328.90p 332.96p 328.20p 331.00p 6732648
16/08/2024 331.00p 332.20p 328.10p 329.10p 4426368
15/08/2024 327.50p 331.50p 324.40p 331.10p 8157870
14/08/2024 320.00p 327.00p 317.07p 327.00p 11149621
13/08/2024 315.00p 323.90p 314.20p 317.50p 8580536
12/08/2024 321.70p 324.20p 320.40p 323.20p 11724792
09/08/2024 316.20p 320.90p 315.65p 318.80p 9311015
08/08/2024 317.90p 341.16p 274.72p 316.80p 6639957
07/08/2024 315.00p 320.50p 314.20p 320.50p 4807410
06/08/2024 312.30p 315.60p 307.80p 313.10p 10712577
05/08/2024 310.00p 313.30p 299.50p 310.80p 35193296
02/08/2024 327.20p 327.20p 314.30p 317.10p 8310073
01/08/2024 331.00p 339.40p 331.00p 331.20p 4762337
31/07/2024 333.00p 334.00p 326.30p 328.30p 8418031
30/07/2024 325.20p 331.40p 323.50p 331.30p 9386402
29/07/2024 328.00p 333.90p 323.00p 325.40p 3210161
26/07/2024 321.60p 326.90p 321.60p 325.70p 4221992
25/07/2024 321.90p 327.90p 318.50p 323.30p 7446310
24/07/2024 323.80p 327.20p 322.70p 325.70p 5648187
23/07/2024 319.40p 325.60p 315.80p 325.60p 29116056
22/07/2024 320.50p 324.00p 318.30p 320.00p 7564183
19/07/2024 309.70p 322.30p 306.30p 319.80p 16518042
18/07/2024 309.80p 311.20p 306.00p 310.50p 6246188
17/07/2024 309.30p 310.90p 303.60p 308.20p 6000488
16/07/2024 300.30p 309.30p 297.70p 309.30p 5854494
15/07/2024 307.80p 311.50p 299.10p 299.90p 5093088
12/07/2024 304.00p 309.60p 302.30p 309.60p 7461914
11/07/2024 298.10p 303.50p 295.10p 303.50p 4769279
10/07/2024 292.30p 297.20p 288.50p 296.90p 4235201
09/07/2024 297.00p 298.80p 289.10p 290.30p 5972074
08/07/2024 294.80p 299.50p 286.50p 297.10p 4108288
05/07/2024 291.00p 295.50p 286.50p 295.50p 56316044
04/07/2024 289.10p 291.90p 287.00p 288.30p 4344183
03/07/2024 287.10p 290.20p 285.80p 288.80p 29809760
02/07/2024 287.50p 290.20p 283.05p 285.10p 4823393
01/07/2024 288.40p 290.70p 286.40p 288.40p 4272359
28/06/2024 294.70p 295.00p 286.00p 286.50p 5170218
27/06/2024 292.40p 294.70p 290.10p 293.90p 6791503
26/06/2024 289.10p 292.10p 287.50p 291.90p 9485686
25/06/2024 296.70p 298.70p 287.70p 287.70p 7677379
24/06/2024 298.80p 305.20p 296.00p 296.00p 6079448
21/06/2024 302.40p 305.20p 297.00p 298.00p 15386224
20/06/2024 303.20p 304.70p 297.79p 303.30p 3683516
19/06/2024 301.50p 303.80p 299.10p 302.60p 4007508
18/06/2024 297.20p 301.80p 297.00p 300.90p 10523023
17/06/2024 297.60p 298.50p 294.70p 295.90p 14795417
14/06/2024 297.30p 298.00p 291.60p 295.40p 4887017
13/06/2024 301.70p 303.35p 295.00p 296.90p 13616671
12/06/2024 301.50p 304.20p 294.80p 302.30p 27178834
11/06/2024 311.30p 313.50p 295.80p 296.60p 32590424
10/06/2024 307.30p 311.20p 305.90p 309.60p 4331810
07/06/2024 310.50p 312.40p 307.30p 309.30p 10932568
06/06/2024 310.10p 312.00p 304.40p 310.10p 11551463
05/06/2024 313.70p 314.00p 308.00p 309.10p 7753837
04/06/2024 305.70p 313.60p 304.90p 311.60p 11888623
03/06/2024 305.00p 310.00p 304.30p 306.10p 22242272
31/05/2024 303.00p 305.80p 300.80p 302.00p 13107583
30/05/2024 300.20p 306.00p 298.40p 303.90p 31232624
29/05/2024 302.50p 305.60p 299.90p 302.80p 21523042
28/05/2024 302.80p 304.90p 297.40p 302.00p 14250089
24/05/2024 289.00p 299.30p 287.40p 299.20p 12904383
23/05/2024 290.10p 295.30p 286.20p 292.60p 15597862
22/05/2024 293.00p 300.01p 281.00p 288.00p 27161212
21/05/2024 276.70p 278.50p 272.00p 273.80p 11360644
20/05/2024 277.60p 281.50p 276.20p 276.80p 6658944
17/05/2024 278.00p 279.90p 275.10p 276.70p 6617133
16/05/2024 277.30p 279.40p 274.10p 278.40p 3983735
15/05/2024 275.10p 276.80p 273.30p 275.80p 4886271
14/05/2024 274.50p 277.40p 273.60p 273.90p 4505268
13/05/2024 272.40p 276.00p 270.40p 274.60p 11781704
10/05/2024 271.40p 276.20p 268.90p 272.60p 7390010
09/05/2024 267.10p 271.20p 264.50p 270.60p 13197889
08/05/2024 263.70p 267.30p 262.30p 266.10p 6349648
07/05/2024 261.90p 265.50p 261.10p 261.10p 4314993
03/05/2024 254.60p 259.20p 253.00p 258.30p 5762340
02/05/2024 255.30p 257.30p 252.80p 254.60p 5474704
01/05/2024 255.70p 258.30p 248.60p 254.50p 4593035
30/04/2024 260.80p 263.10p 255.80p 255.80p 8362091
29/04/2024 262.10p 265.90p 253.70p 259.70p 7520018
26/04/2024 262.20p 262.90p 259.10p 261.50p 6018632
25/04/2024 256.00p 261.10p 254.00p 260.70p 22868520
24/04/2024 262.10p 262.80p 255.80p 257.80p 16850672
23/04/2024 258.90p 264.80p 258.80p 262.90p 4819218
22/04/2024 252.20p 258.00p 251.40p 256.60p 5304239
19/04/2024 246.80p 250.40p 243.10p 245.80p 4523859
18/04/2024 249.90p 250.30p 247.60p 250.20p 17430916
17/04/2024 245.40p 249.81p 243.80p 248.10p 4656804
16/04/2024 251.80p 252.30p 245.50p 247.00p 4988051
15/04/2024 255.70p 256.90p 252.40p 254.20p 3635706
12/04/2024 260.10p 261.68p 254.90p 255.40p 3295024
11/04/2024 262.60p 264.10p 254.20p 258.70p 7971232
10/04/2024 255.90p 259.50p 253.08p 255.70p 13567420
09/04/2024 255.60p 257.20p 252.70p 254.80p 6097224
08/04/2024 260.80p 261.10p 253.40p 256.50p 6566072
05/04/2024 262.60p 263.00p 258.00p 261.20p 5132693
04/04/2024 266.70p 268.20p 265.90p 265.90p 4343449
03/04/2024 261.80p 267.60p 261.70p 266.70p 16528899
02/04/2024 264.00p 268.70p 262.00p 262.00p 6015581
28/03/2024 266.40p 267.50p 264.00p 265.10p 6841357
27/03/2024 263.30p 268.20p 261.10p 265.90p 6992479
26/03/2024 254.40p 264.90p 254.00p 263.90p 10309806
25/03/2024 250.00p 254.10p 248.40p 254.10p 5785226
22/03/2024 250.60p 253.00p 248.00p 250.50p 6845885
21/03/2024 243.70p 251.10p 243.00p 249.70p 8387986
20/03/2024 242.30p 243.20p 242.30p 240.80p 7815165
19/03/2024 242.30p 244.30p 241.58p 243.20p 8320283
18/03/2024 245.80p 248.40p 242.70p 243.90p 9791814
15/03/2024 244.40p 250.10p 243.20p 245.90p 23285860
14/03/2024 247.40p 249.50p 244.30p 244.60p 4535577
13/03/2024 251.30p 252.80p 244.70p 247.10p 17771836

*Close Price adjusted for both dividends and splits