Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/12/2025 333.40p 334.50p 325.00p 325.80p 7719934
05/12/2025 338.10p 342.90p 333.80p 334.70p 5817926
04/12/2025 333.00p 340.20p 331.60p 338.30p 10940991
03/12/2025 341.00p 341.10p 328.93p 332.50p 19692822
02/12/2025 348.60p 353.10p 340.10p 340.10p 8910885
01/12/2025 347.00p 348.30p 343.80p 347.50p 10697566
28/11/2025 350.70p 351.80p 346.50p 347.70p 12597124
27/11/2025 345.20p 350.00p 344.30p 350.00p 21018132
26/11/2025 328.50p 347.70p 327.00p 344.20p 12455868
25/11/2025 325.90p 330.30p 320.83p 329.40p 7512028
24/11/2025 332.50p 334.20p 322.40p 324.50p 15544441
21/11/2025 331.80p 338.14p 328.60p 333.10p 9930166
20/11/2025 341.00p 342.70p 331.50p 333.40p 8792249
19/11/2025 342.70p 346.55p 337.90p 337.90p 11690692
18/11/2025 340.00p 343.90p 336.30p 342.30p 7472242
17/11/2025 354.80p 356.20p 342.40p 343.20p 6431587
14/11/2025 360.70p 362.26p 351.90p 353.70p 5951864
13/11/2025 365.20p 369.10p 362.60p 362.60p 7559801
12/11/2025 369.40p 373.70p 364.70p 364.90p 7812745
11/11/2025 393.00p 393.60p 372.20p 372.20p 11219780
10/11/2025 383.10p 392.60p 378.80p 390.00p 7319073
07/11/2025 390.00p 393.50p 379.80p 382.40p 5488783
06/11/2025 388.70p 398.30p 387.00p 389.10p 27934556
05/11/2025 382.10p 398.50p 372.53p 385.00p 15461517
04/11/2025 388.20p 390.00p 379.90p 384.50p 5880046
03/11/2025 397.90p 398.50p 387.00p 388.50p 9009483
31/10/2025 402.70p 403.70p 396.86p 397.80p 4329617
30/10/2025 406.00p 406.80p 399.40p 401.80p 4727969
29/10/2025 403.90p 410.30p 401.82p 406.30p 6456545
28/10/2025 410.20p 411.80p 400.40p 403.00p 5671389
27/10/2025 409.40p 411.50p 406.60p 408.30p 3411702
24/10/2025 405.00p 408.20p 402.40p 407.80p 4546083
23/10/2025 404.50p 407.61p 399.40p 404.40p 4372359
22/10/2025 401.00p 407.00p 399.25p 405.90p 7450212
21/10/2025 399.00p 400.90p 396.60p 398.30p 4317289
20/10/2025 398.60p 400.50p 390.50p 397.80p 3128920
17/10/2025 396.10p 404.00p 393.60p 402.00p 4991355
16/10/2025 400.70p 401.00p 386.30p 397.80p 8775429
15/10/2025 399.50p 402.20p 393.80p 397.80p 5581129
14/10/2025 398.00p 405.00p 396.90p 398.80p 6649540
13/10/2025 389.60p 397.20p 386.60p 396.60p 4632645
10/10/2025 388.40p 389.10p 384.10p 387.50p 17410536
09/10/2025 387.70p 390.09p 385.20p 386.80p 3498538
08/10/2025 379.70p 391.20p 378.20p 387.20p 5837652
07/10/2025 378.50p 381.90p 369.90p 378.80p 6215506
06/10/2025 368.70p 376.70p 367.80p 375.00p 3997558
03/10/2025 367.50p 376.30p 367.00p 370.50p 4703286
02/10/2025 368.50p 376.50p 365.60p 368.10p 7792218
01/10/2025 363.20p 369.80p 362.51p 366.20p 4639722
30/09/2025 358.90p 367.70p 356.00p 364.50p 16123050
29/09/2025 357.20p 361.30p 354.90p 358.70p 3767063
26/09/2025 355.90p 359.50p 353.60p 356.90p 3753055
25/09/2025 358.30p 360.10p 354.30p 354.30p 3195720
24/09/2025 359.70p 362.90p 353.08p 360.50p 6558289
23/09/2025 352.60p 363.60p 352.20p 360.30p 8235643
22/09/2025 352.90p 356.90p 352.20p 352.30p 2313766
19/09/2025 359.00p 360.30p 353.60p 354.30p 9429066
18/09/2025 355.60p 361.00p 349.30p 359.90p 12035588
17/09/2025 346.00p 360.50p 344.50p 357.80p 8927238
16/09/2025 339.30p 347.20p 339.30p 343.40p 4520822
15/09/2025 339.30p 350.00p 337.86p 347.20p 4729421
12/09/2025 344.60p 344.60p 337.60p 338.20p 3461273
11/09/2025 352.80p 352.80p 342.10p 342.90p 3359199
10/09/2025 352.80p 353.50p 340.80p 342.10p 4240966
09/09/2025 353.00p 358.50p 351.14p 352.70p 5120246
08/09/2025 349.40p 354.90p 347.90p 352.10p 5006613
05/09/2025 339.70p 343.00p 335.60p 342.20p 3152129
04/09/2025 336.60p 344.30p 335.00p 339.60p 5662354
03/09/2025 329.00p 336.20p 322.30p 335.80p 9965128
02/09/2025 343.00p 344.05p 326.10p 330.70p 9497764
01/09/2025 346.40p 349.84p 343.90p 344.30p 2803012
29/08/2025 350.80p 352.40p 345.40p 345.40p 3886667
28/08/2025 353.20p 353.90p 346.91p 350.40p 5215640
27/08/2025 357.20p 358.40p 350.80p 351.90p 3141695
26/08/2025 354.60p 359.60p 352.46p 357.20p 8445574
22/08/2025 355.90p 360.40p 354.20p 358.40p 3088390
21/08/2025 357.00p 357.40p 352.50p 355.80p 4122320
20/08/2025 358.50p 360.10p 351.90p 356.10p 4744899
19/08/2025 348.50p 360.50p 347.60p 358.60p 6806404
18/08/2025 349.50p 351.70p 345.40p 346.60p 5621533
15/08/2025 352.10p 354.90p 348.80p 349.10p 27748684
14/08/2025 347.50p 352.47p 346.70p 352.00p 14093131
13/08/2025 345.60p 350.00p 343.60p 346.50p 10807728
12/08/2025 342.80p 345.00p 340.50p 345.00p 7307891
11/08/2025 333.00p 341.80p 332.60p 341.80p 8160748
08/08/2025 330.40p 333.50p 328.90p 332.00p 9407147
07/08/2025 333.70p 335.20p 324.70p 328.70p 7534902
06/08/2025 346.20p 346.40p 334.13p 335.00p 8819228
05/08/2025 343.80p 346.40p 340.70p 345.40p 4737056
04/08/2025 343.10p 347.30p 343.10p 343.80p 8768027
01/08/2025 345.60p 348.20p 342.30p 342.30p 27345128
31/07/2025 345.40p 348.00p 342.30p 348.00p 7258784
30/07/2025 345.10p 345.10p 340.97p 343.20p 4435372
29/07/2025 344.30p 346.20p 340.70p 344.20p 5968855
28/07/2025 355.80p 356.90p 345.20p 345.40p 4334884
25/07/2025 353.80p 355.10p 350.10p 355.00p 5666385
24/07/2025 350.20p 356.30p 349.40p 354.40p 8502639
23/07/2025 352.30p 353.20p 348.70p 351.50p 11707981
22/07/2025 350.60p 352.90p 347.57p 350.30p 5728612
21/07/2025 342.80p 352.40p 341.69p 352.40p 7868295
18/07/2025 337.10p 344.20p 336.00p 342.00p 5791306
17/07/2025 331.00p 337.12p 329.75p 335.60p 5343230
16/07/2025 329.00p 333.60p 327.24p 330.50p 4769124
15/07/2025 330.50p 333.13p 327.10p 330.50p 27587514
14/07/2025 327.00p 334.02p 326.70p 331.20p 5457675
11/07/2025 331.60p 334.85p 326.24p 327.80p 25382492
10/07/2025 331.70p 334.60p 330.00p 331.40p 6165042
09/07/2025 335.30p 335.80p 329.90p 329.90p 8814549
08/07/2025 335.50p 339.60p 333.88p 335.90p 9291389
07/07/2025 344.80p 345.10p 339.20p 339.20p 4187959
04/07/2025 345.80p 346.50p 342.62p 343.80p 3347128
03/07/2025 338.30p 400.10p 338.30p 345.20p 28873928
02/07/2025 357.10p 357.10p 337.30p 338.30p 12841579
01/07/2025 356.50p 360.90p 351.90p 356.30p 6727882
30/06/2025 357.70p 359.10p 346.60p 354.40p 6353415
27/06/2025 354.50p 358.10p 351.30p 357.10p 4230712
26/06/2025 354.20p 356.11p 349.75p 356.00p 7871584
25/06/2025 354.30p 357.70p 351.30p 352.70p 7036616
24/06/2025 355.10p 361.20p 352.20p 355.30p 5745107
23/06/2025 360.00p 361.30p 353.00p 354.00p 4161585
20/06/2025 365.00p 366.10p 360.00p 361.90p 11814387
19/06/2025 365.10p 367.70p 364.10p 366.20p 4404168
18/06/2025 372.10p 374.30p 366.50p 366.50p 8781666
17/06/2025 372.30p 374.60p 368.90p 371.40p 54604464
16/06/2025 372.20p 375.80p 370.60p 374.60p 4454714
13/06/2025 367.70p 374.30p 365.10p 374.30p 5224941
12/06/2025 367.70p 373.90p 365.65p 370.80p 6701189
11/06/2025 371.00p 372.20p 364.50p 367.40p 7927804
10/06/2025 365.00p 374.90p 364.31p 373.40p 7854099
09/06/2025 367.70p 368.10p 359.10p 359.80p 5380587
06/06/2025 362.20p 368.50p 362.20p 366.70p 3857557
05/06/2025 366.20p 367.20p 357.90p 363.10p 6042878
04/06/2025 373.10p 374.40p 366.10p 366.70p 6732433
03/06/2025 381.10p 381.40p 373.30p 374.60p 6548033
02/06/2025 373.40p 380.30p 370.00p 380.30p 6548623
30/05/2025 375.40p 378.70p 372.70p 374.40p 17880176
29/05/2025 378.40p 380.00p 369.70p 373.60p 6214914
28/05/2025 385.00p 388.00p 381.10p 381.10p 7188362
27/05/2025 378.00p 384.20p 375.67p 383.70p 15123306
23/05/2025 382.80p 385.40p 370.80p 375.20p 9584021
22/05/2025 384.70p 389.30p 372.50p 384.00p 12664269
21/05/2025 359.00p 385.90p 352.89p 374.70p 20507820
20/05/2025 363.50p 370.60p 362.30p 367.60p 9475493
19/05/2025 355.90p 362.30p 351.70p 361.10p 27747300
16/05/2025 357.10p 358.70p 351.70p 354.90p 9848673
15/05/2025 356.10p 357.90p 352.20p 357.00p 4823031
14/05/2025 348.10p 360.00p 347.20p 355.20p 8758137
13/05/2025 346.40p 352.00p 343.80p 345.40p 10865986
12/05/2025 358.00p 359.90p 342.80p 346.10p 9118824
09/05/2025 362.20p 365.52p 358.00p 358.00p 4167595
08/05/2025 365.70p 368.80p 360.60p 361.80p 5597869
07/05/2025 360.70p 369.48p 359.90p 363.60p 20497904
06/05/2025 373.00p 379.50p 357.00p 360.20p 10020022
02/05/2025 383.70p 384.70p 371.20p 377.80p 6769001
01/05/2025 391.00p 392.90p 377.00p 380.70p 3668023
30/04/2025 388.30p 396.10p 384.76p 389.00p 22153310
29/04/2025 386.30p 390.10p 379.20p 386.70p 6572537
28/04/2025 382.40p 384.90p 373.40p 383.70p 22288100
25/04/2025 392.00p 395.30p 369.48p 386.00p 11557012
24/04/2025 399.70p 400.50p 390.00p 394.50p 10197614
23/04/2025 407.20p 409.10p 392.90p 399.90p 8082271
22/04/2025 411.30p 417.80p 403.52p 409.50p 6533889
17/04/2025 400.40p 412.30p 395.60p 411.30p 6830639
16/04/2025 405.70p 405.90p 398.50p 403.00p 8766520
15/04/2025 392.50p 404.10p 392.40p 404.10p 8717204
14/04/2025 379.20p 394.40p 376.80p 393.30p 5978664
11/04/2025 371.80p 380.00p 367.40p 377.70p 5267326
10/04/2025 370.10p 372.79p 354.20p 368.30p 7315150
09/04/2025 364.00p 372.00p 360.60p 365.80p 4744687
08/04/2025 358.60p 368.30p 351.89p 367.70p 5175856
07/04/2025 356.50p 370.60p 345.30p 358.30p 8227286
04/04/2025 371.90p 383.00p 363.10p 363.10p 7814613
03/04/2025 362.40p 376.90p 361.40p 371.00p 5692735
02/04/2025 356.80p 365.10p 356.20p 365.10p 4971704
01/04/2025 357.60p 361.80p 347.90p 356.50p 3874043
31/03/2025 353.10p 357.20p 347.00p 355.50p 14793257
28/03/2025 349.20p 356.70p 347.40p 354.60p 5719988
27/03/2025 343.60p 352.40p 341.20p 348.30p 5870783
26/03/2025 334.10p 341.30p 333.60p 336.70p 8266442
25/03/2025 334.70p 336.30p 328.80p 332.50p 4416540
24/03/2025 333.10p 333.90p 327.80p 333.50p 2563852
21/03/2025 332.00p 334.80p 328.00p 333.90p 10593377
20/03/2025 330.00p 336.20p 326.90p 333.80p 8015595
19/03/2025 332.20p 333.10p 327.00p 328.90p 5428547
18/03/2025 321.80p 332.20p 320.90p 332.20p 8615881
17/03/2025 332.30p 335.60p 319.40p 320.70p 15712179
14/03/2025 353.10p 353.80p 334.40p 334.40p 15764467
13/03/2025 348.40p 359.00p 347.20p 352.80p 6392377
12/03/2025 356.70p 357.20p 347.70p 351.30p 6240174
11/03/2025 360.40p 362.50p 352.30p 355.60p 4688055
10/03/2025 369.70p 371.20p 362.40p 362.40p 5422173
07/03/2025 362.10p 369.90p 359.10p 367.80p 4916153
06/03/2025 376.90p 377.80p 358.00p 364.10p 9182881
05/03/2025 376.60p 381.80p 375.10p 376.60p 5976440
04/03/2025 363.00p 376.70p 361.10p 376.00p 33049568
03/03/2025 355.40p 367.40p 354.70p 364.70p 28521116
28/02/2025 353.40p 358.30p 353.30p 354.80p 9604339
27/02/2025 350.60p 356.90p 348.90p 355.70p 4185843
26/02/2025 352.20p 356.00p 351.40p 352.90p 3111644
25/02/2025 347.80p 354.00p 347.00p 350.90p 7679037

*Close Price adjusted for both dividends and splits