Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/11/2017 290.37p 296.68p 288.74p 290.37p 11208836
15/11/2017 295.73p 300.22p 293.24p 295.06p 11559663
14/11/2017 300.03p 319.82p 295.15p 296.87p 8601739
13/11/2017 305.10p 305.29p 298.88p 300.41p 7888020
10/11/2017 311.22p 319.82p 302.04p 305.29p 14264076
09/11/2017 317.53p 319.96p 305.96p 311.03p 10604345
08/11/2017 329.10p 329.20p 302.23p 318.58p 27307830
07/11/2017 315.71p 317.34p 311.89p 313.51p 17007912
06/11/2017 312.56p 317.24p 311.22p 316.67p 8601763
03/11/2017 314.76p 317.53p 312.46p 313.99p 7506049
02/11/2017 313.42p 319.83p 312.46p 314.95p 10135879
01/11/2017 319.54p 320.02p 307.01p 314.47p 25548964
31/10/2017 327.86p 333.89p 327.86p 329.10p 8710872
30/10/2017 330.25p 332.55p 329.39p 329.87p 6123970
27/10/2017 330.92p 331.82p 328.91p 331.11p 4916050
26/10/2017 329.30p 331.50p 324.51p 331.11p 7466478
25/10/2017 329.87p 330.79p 326.04p 327.77p 7975835
24/10/2017 330.73p 334.17p 329.68p 329.68p 6354871
23/10/2017 330.83p 333.26p 330.06p 331.78p 5045662
20/10/2017 332.93p 335.11p 330.16p 331.78p 7252421
19/10/2017 335.42p 336.47p 328.63p 331.59p 9233990
18/10/2017 333.50p 335.80p 332.07p 335.13p 5317203
17/10/2017 331.88p 333.03p 327.29p 332.64p 7407486
16/10/2017 335.80p 336.18p 331.28p 331.59p 7434104
13/10/2017 334.84p 338.38p 333.89p 335.51p 3580352
12/10/2017 333.50p 336.85p 333.12p 334.75p 4728732
11/10/2017 335.80p 336.28p 332.83p 334.65p 5247075
10/10/2017 333.03p 336.09p 332.74p 335.70p 5119962
09/10/2017 332.36p 335.13p 332.26p 333.31p 4560732
06/10/2017 338.96p 339.05p 332.55p 333.50p 7289400
05/10/2017 335.32p 339.62p 333.60p 338.67p 4725462
04/10/2017 336.95p 338.38p 334.75p 335.99p 7554934
03/10/2017 337.81p 338.96p 336.09p 338.38p 4649982
02/10/2017 338.29p 339.82p 336.56p 337.04p 5949894
29/09/2017 338.29p 339.53p 335.32p 338.00p 8127826
28/09/2017 335.80p 337.43p 333.22p 337.14p 4889488
27/09/2017 332.93p 337.52p 332.36p 335.70p 4799567
26/09/2017 332.16p 332.64p 331.11p 332.26p 5288254
25/09/2017 329.77p 334.94p 329.68p 332.16p 6554069
22/09/2017 327.96p 330.25p 325.66p 330.06p 5505957
21/09/2017 332.55p 333.60p 326.52p 328.53p 6458762
20/09/2017 326.14p 334.84p 325.37p 332.83p 11537672
19/09/2017 314.85p 328.34p 314.38p 325.18p 8457337
18/09/2017 317.82p 318.49p 313.61p 314.28p 3047113
15/09/2017 319.16p 321.07p 315.14p 316.10p 8681420
14/09/2017 314.38p 326.14p 314.38p 319.06p 15681641
13/09/2017 307.78p 313.61p 307.78p 310.36p 6597290
12/09/2017 307.68p 310.55p 304.81p 308.73p 5575004
11/09/2017 310.26p 310.26p 305.96p 307.01p 3472774
08/09/2017 311.60p 311.70p 303.66p 307.30p 5291366
07/09/2017 312.18p 313.99p 309.12p 312.94p 3503405
06/09/2017 309.78p 310.84p 307.11p 310.84p 3250195
05/09/2017 308.25p 312.27p 307.30p 310.07p 4758426
04/09/2017 305.29p 308.35p 303.76p 306.82p 2425929
01/09/2017 301.27p 307.78p 301.27p 306.34p 3856235
31/08/2017 305.00p 305.86p 302.32p 305.67p 6232462
30/08/2017 302.80p 305.77p 298.69p 303.66p 5663469
29/08/2017 298.21p 301.94p 293.33p 300.79p 7319865
25/08/2017 301.85p 301.85p 297.64p 299.26p 5000822
24/08/2017 308.54p 308.92p 299.65p 302.61p 6971112
23/08/2017 306.34p 310.36p 303.76p 308.54p 4778096
22/08/2017 304.72p 307.87p 303.38p 305.29p 3434475
21/08/2017 302.52p 303.66p 299.65p 302.99p 2970853
18/08/2017 304.14p 305.77p 302.61p 303.28p 3109708
17/08/2017 311.70p 312.56p 304.05p 305.19p 4697404
16/08/2017 309.88p 311.79p 307.30p 310.65p 3845459
15/08/2017 310.93p 311.41p 305.39p 308.83p 5494577
14/08/2017 312.75p 313.61p 307.01p 309.40p 5375466
11/08/2017 313.32p 313.42p 308.64p 312.85p 2822158
10/08/2017 319.64p 319.92p 313.13p 314.57p 4106820
09/08/2017 315.33p 318.30p 314.18p 318.01p 3133997
08/08/2017 314.47p 317.44p 313.13p 317.24p 3588546
07/08/2017 317.05p 317.34p 311.79p 314.09p 2986260
04/08/2017 314.76p 316.10p 313.04p 316.10p 3172112
03/08/2017 315.62p 319.16p 313.13p 314.85p 6028514
02/08/2017 310.55p 313.23p 307.49p 311.03p 6706624
01/08/2017 308.73p 311.31p 306.63p 309.98p 4301765
31/07/2017 310.17p 310.74p 307.11p 308.16p 5140298
28/07/2017 309.69p 311.31p 307.87p 309.31p 3624069
27/07/2017 309.21p 312.65p 308.16p 310.93p 5813752
26/07/2017 307.20p 310.17p 306.44p 309.12p 4768456
25/07/2017 312.37p 313.51p 306.34p 307.11p 5771449
24/07/2017 313.13p 315.24p 308.83p 311.89p 7462190
21/07/2017 317.15p 320.88p 313.71p 314.18p 4083178
20/07/2017 316.38p 320.50p 314.95p 317.05p 6863166
19/07/2017 316.29p 318.01p 313.90p 315.52p 3311490
18/07/2017 313.32p 317.34p 313.04p 315.71p 5430283
17/07/2017 311.12p 315.04p 311.12p 313.42p 3542822
14/07/2017 313.61p 314.18p 309.98p 310.84p 5283239
13/07/2017 302.42p 313.99p 302.32p 312.75p 9603063
12/07/2017 304.14p 308.54p 300.60p 302.42p 10649744
11/07/2017 325.18p 325.57p 305.29p 309.02p 15663604
10/07/2017 330.54p 332.07p 321.26p 324.23p 7011710
07/07/2017 324.80p 330.16p 323.94p 329.49p 6186148
06/07/2017 322.03p 327.10p 321.93p 325.47p 7033696
05/07/2017 319.92p 323.37p 318.68p 321.36p 4952044
04/07/2017 321.07p 322.50p 319.64p 320.02p 3069344
03/07/2017 319.83p 325.18p 319.25p 322.41p 5374479
30/06/2017 325.66p 326.14p 317.63p 318.77p 7555830
29/06/2017 327.77p 329.49p 324.32p 325.66p 5340456
28/06/2017 321.26p 327.77p 321.17p 325.95p 5951906
27/06/2017 327.19p 327.19p 320.02p 321.93p 6391550
26/06/2017 329.97p 329.97p 325.85p 328.34p 4058971
23/06/2017 324.70p 329.49p 324.13p 327.96p 6033530
22/06/2017 325.66p 326.43p 323.17p 324.13p 5097507
21/06/2017 325.18p 327.19p 322.70p 325.37p 6049613
20/06/2017 336.28p 338.19p 325.76p 326.71p 6359564
19/06/2017 331.50p 337.90p 330.73p 335.32p 6296680
16/06/2017 338.29p 342.11p 326.14p 330.16p 23228108
15/06/2017 351.01p 351.01p 334.65p 336.47p 13625066
14/06/2017 347.18p 355.88p 347.18p 353.21p 8313484
13/06/2017 343.83p 348.33p 343.16p 347.37p 8229248
12/06/2017 342.97p 346.99p 342.16p 342.78p 6648882
09/06/2017 345.65p 346.86p 337.90p 344.41p 11182269
08/06/2017 349.67p 351.77p 346.80p 350.72p 6909461
07/06/2017 349.28p 353.68p 348.23p 348.71p 8081892
06/06/2017 355.69p 355.88p 348.65p 350.15p 4852566
05/06/2017 351.96p 357.22p 350.73p 354.93p 4678426
02/06/2017 361.05p 367.65p 349.86p 351.68p 9116959
01/06/2017 354.35p 370.71p 349.09p 358.94p 8021768
31/05/2017 370.33p 371.57p 365.68p 365.83p 9832437
30/05/2017 369.18p 371.67p 364.78p 370.04p 9295069
26/05/2017 372.14p 372.14p 367.93p 369.47p 6824378
25/05/2017 377.12p 378.74p 370.52p 372.33p 6696688
24/05/2017 363.44p 380.46p 363.44p 376.26p 18978582
23/05/2017 379.70p 379.70p 369.94p 370.80p 14909351
22/05/2017 369.37p 379.89p 368.36p 378.26p 11422160
19/05/2017 366.31p 372.24p 365.64p 368.13p 8335194
18/05/2017 359.71p 366.88p 357.32p 365.93p 9521679
17/05/2017 359.33p 360.26p 357.61p 359.14p 5314328
16/05/2017 357.80p 360.57p 357.19p 360.38p 6240801
15/05/2017 361.81p 361.81p 355.21p 358.56p 10385935
12/05/2017 360.28p 363.34p 358.37p 360.86p 6766492
11/05/2017 366.69p 367.93p 358.56p 360.57p 7489898
10/05/2017 363.06p 369.85p 360.57p 366.40p 6489030
09/05/2017 367.84p 367.93p 360.47p 363.44p 8359542
08/05/2017 359.42p 364.40p 358.47p 364.01p 9160222
05/05/2017 343.93p 362.20p 341.88p 358.85p 18693774
04/05/2017 349.95p 350.17p 338.86p 341.92p 10833452
03/05/2017 353.01p 353.73p 349.28p 350.53p 6279958
02/05/2017 350.53p 355.31p 348.42p 354.64p 7372936
28/04/2017 351.20p 353.11p 348.81p 350.62p 9191614
27/04/2017 350.15p 351.39p 348.42p 350.34p 5140182
26/04/2017 348.81p 350.24p 347.47p 350.05p 5301328
25/04/2017 352.35p 353.21p 348.16p 349.09p 8246984
24/04/2017 348.14p 351.68p 346.03p 351.10p 9362136
21/04/2017 345.65p 351.20p 341.54p 344.79p 14984982
20/04/2017 343.35p 345.46p 337.91p 338.29p 7239370
19/04/2017 338.09p 347.75p 337.52p 342.78p 14182814
18/04/2017 332.26p 338.67p 329.01p 338.09p 12025011
13/04/2017 330.25p 332.07p 328.24p 331.69p 4268447
12/04/2017 331.88p 331.88p 328.15p 329.10p 6478755
11/04/2017 329.97p 331.88p 327.19p 330.44p 6318390
10/04/2017 326.14p 332.17p 324.61p 330.35p 8295870
07/04/2017 324.23p 324.23p 319.16p 322.22p 4757965
06/04/2017 317.63p 322.50p 317.05p 320.97p 6665797
05/04/2017 324.90p 325.18p 319.06p 320.21p 7649504
04/04/2017 322.70p 325.37p 320.88p 323.75p 8438917
03/04/2017 323.17p 323.17p 320.31p 322.03p 8165564
31/03/2017 320.02p 324.51p 316.29p 322.31p 10961792
30/03/2017 317.53p 320.40p 312.27p 316.96p 11083310
29/03/2017 317.34p 320.89p 315.24p 320.88p 7011812
28/03/2017 320.40p 320.88p 316.67p 317.82p 9975330
27/03/2017 316.48p 323.17p 313.90p 320.02p 6927764
24/03/2017 321.45p 321.45p 315.91p 317.44p 7022238
23/03/2017 310.36p 325.76p 308.44p 322.60p 14400991
22/03/2017 313.99p 314.79p 309.78p 310.74p 6831561
21/03/2017 314.57p 316.86p 313.21p 315.71p 9008528
20/03/2017 314.95p 316.48p 312.27p 313.61p 7244965
17/03/2017 318.39p 319.06p 314.18p 314.95p 12874171
16/03/2017 317.53p 319.65p 313.61p 319.64p 7111794
15/03/2017 315.71p 317.24p 312.65p 316.00p 6346436
14/03/2017 322.60p 322.98p 313.71p 316.10p 10866596
13/03/2017 325.18p 326.27p 321.64p 323.08p 4519691
10/03/2017 325.66p 325.66p 321.17p 324.04p 4505581
09/03/2017 323.94p 325.37p 322.12p 324.51p 22550304
08/03/2017 320.02p 325.76p 319.16p 323.94p 7235244
07/03/2017 320.59p 323.84p 319.54p 320.88p 8021192
06/03/2017 316.48p 322.41p 316.13p 320.59p 6627683
03/03/2017 318.58p 320.31p 316.29p 316.58p 6224067
02/03/2017 322.60p 325.09p 317.10p 318.87p 8047138
01/03/2017 321.26p 326.31p 318.68p 323.08p 9755837
28/02/2017 324.13p 324.23p 319.73p 320.21p 11577156
27/02/2017 316.10p 317.05p 314.18p 314.66p 6773492
24/02/2017 316.96p 317.05p 313.04p 313.99p 6993081
23/02/2017 311.89p 316.86p 311.32p 316.19p 6341853
22/02/2017 309.88p 314.69p 309.52p 312.56p 8110783
21/02/2017 313.71p 315.03p 309.45p 309.69p 6069630
20/02/2017 313.32p 314.85p 309.31p 312.75p 5116456
17/02/2017 316.38p 317.82p 309.78p 311.31p 13323809
16/02/2017 316.19p 319.73p 315.33p 315.62p 6930840
15/02/2017 322.50p 323.27p 312.75p 316.19p 10339420
14/02/2017 320.40p 324.23p 319.83p 321.84p 5898172
13/02/2017 326.71p 328.72p 320.40p 320.50p 12793850
10/02/2017 328.82p 332.64p 326.52p 326.90p 7557970
09/02/2017 322.03p 328.24p 322.03p 327.29p 5278190
08/02/2017 321.36p 325.47p 321.26p 322.89p 6491988
07/02/2017 319.44p 323.27p 316.96p 322.22p 6743024
06/02/2017 325.18p 327.00p 319.41p 320.50p 6031350
03/02/2017 325.28p 326.81p 323.37p 325.37p 6529536

*Close Price adjusted for both dividends and splits