Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/04/2016 414.51p 419.39p 411.74p 419.29p 4988083
19/04/2016 423.22p 423.22p 412.60p 415.85p 9519423
18/04/2016 419.87p 425.42p 419.87p 423.22p 4143852
15/04/2016 426.95p 426.95p 420.54p 423.31p 4985242
14/04/2016 427.52p 428.19p 422.83p 426.66p 4483178
13/04/2016 421.59p 428.48p 420.25p 426.56p 6057998
12/04/2016 424.75p 425.08p 414.91p 418.63p 5102602
11/04/2016 424.27p 426.95p 420.35p 424.08p 4766750
08/04/2016 421.69p 425.80p 416.33p 424.84p 7207403
07/04/2016 411.26p 418.43p 404.18p 414.13p 13756469
06/04/2016 391.27p 402.08p 391.27p 402.08p 7665910
05/04/2016 390.32p 392.21p 387.92p 390.98p 5719771
04/04/2016 394.05p 396.44p 389.06p 392.51p 7024114
01/04/2016 383.91p 390.03p 380.56p 389.55p 5760046
31/03/2016 386.11p 388.61p 382.86p 388.50p 7168858
30/03/2016 385.05p 388.50p 380.75p 387.73p 9318652
29/03/2016 375.87p 386.87p 375.87p 386.87p 7189431
24/03/2016 390.51p 390.66p 374.28p 375.40p 8205590
23/03/2016 390.51p 395.96p 389.36p 394.81p 6079024
22/03/2016 392.71p 393.85p 388.31p 390.41p 4591901
21/03/2016 397.39p 397.39p 393.38p 394.24p 5694951
18/03/2016 394.71p 402.94p 394.05p 399.11p 7939746
17/03/2016 394.81p 396.72p 390.89p 392.90p 5508108
16/03/2016 387.92p 392.71p 387.06p 392.51p 3788037
15/03/2016 390.70p 390.70p 385.97p 386.49p 3806636
14/03/2016 380.94p 390.98p 380.85p 390.98p 5407116
11/03/2016 387.83p 390.41p 377.40p 380.75p 10539112
10/03/2016 402.84p 403.42p 388.78p 388.98p 6385296
09/03/2016 401.31p 406.96p 400.17p 402.08p 4806356
08/03/2016 402.65p 405.29p 397.49p 400.17p 3879278
07/03/2016 404.09p 405.04p 399.02p 405.04p 4058174
04/03/2016 409.83p 411.31p 404.47p 405.52p 4593458
03/03/2016 411.36p 414.51p 408.20p 409.73p 3552002
02/03/2016 412.70p 416.43p 407.44p 410.97p 3735201
01/03/2016 406.19p 416.33p 406.19p 411.83p 4033676
29/02/2016 401.60p 407.91p 398.25p 406.67p 4913983
26/02/2016 403.04p 406.00p 401.83p 403.90p 3619999
25/02/2016 396.72p 401.70p 395.38p 398.83p 4935895
24/02/2016 399.69p 401.98p 392.51p 394.05p 4242251
23/02/2016 406.96p 408.58p 398.35p 399.21p 6707904
22/02/2016 415.85p 419.01p 407.72p 408.20p 3680844
19/02/2016 416.81p 418.43p 410.11p 413.56p 5985620
18/02/2016 420.73p 423.41p 416.81p 418.82p 5830953
17/02/2016 413.17p 418.53p 412.47p 417.76p 6146997
16/02/2016 408.10p 410.30p 404.76p 410.21p 5013523
15/02/2016 403.99p 409.06p 403.80p 406.29p 3961518
12/02/2016 389.17p 400.17p 387.16p 399.21p 6908908
11/02/2016 394.05p 394.14p 382.38p 386.20p 8148939
10/02/2016 393.09p 398.16p 388.59p 395.00p 7495312
09/02/2016 390.89p 396.42p 386.01p 393.28p 6326991
08/02/2016 399.88p 401.03p 388.12p 389.36p 6587014
05/02/2016 399.02p 405.62p 396.82p 397.20p 4523452
04/02/2016 396.63p 400.26p 393.09p 397.49p 5176416
03/02/2016 396.82p 399.11p 389.36p 391.65p 5638078
02/02/2016 406.67p 406.67p 394.05p 397.97p 4641950
01/02/2016 406.96p 407.53p 400.36p 406.29p 4440810
29/01/2016 404.09p 405.90p 400.55p 405.62p 5505094
28/01/2016 406.38p 407.34p 398.83p 400.17p 5718428
27/01/2016 402.84p 408.10p 397.68p 408.10p 5453872
26/01/2016 395.29p 402.37p 391.00p 402.37p 5105760
25/01/2016 402.46p 402.46p 395.19p 399.59p 6769684
22/01/2016 401.98p 404.09p 395.96p 400.36p 8105968
21/01/2016 394.71p 400.36p 392.61p 399.31p 6382048
20/01/2016 396.44p 396.82p 389.65p 392.90p 5403282
19/01/2016 401.98p 406.48p 400.16p 403.32p 4342026
18/01/2016 403.80p 408.10p 397.97p 399.02p 5032610
15/01/2016 406.48p 409.35p 401.22p 404.37p 6661480
14/01/2016 405.43p 407.34p 400.36p 406.57p 7221761
13/01/2016 410.02p 414.03p 408.20p 410.02p 5359734
12/01/2016 408.10p 411.64p 406.57p 408.20p 5978210
11/01/2016 412.70p 413.65p 404.28p 404.37p 6973945
08/01/2016 421.78p 426.95p 410.78p 411.93p 12893468
07/01/2016 418.05p 428.38p 409.92p 420.06p 19291170
06/01/2016 415.09p 420.92p 414.30p 419.58p 7564140
05/01/2016 411.26p 421.49p 408.30p 416.04p 9972870
04/01/2016 426.56p 427.07p 415.37p 416.33p 10774468
31/12/2015 436.61p 436.61p 430.77p 432.68p 1295912
30/12/2015 434.12p 437.94p 432.30p 436.70p 3766360
29/12/2015 433.07p 436.70p 430.87p 435.27p 5635140
24/12/2015 427.42p 433.64p 425.99p 433.64p 1181085
23/12/2015 426.56p 433.67p 424.75p 427.52p 6067266
22/12/2015 430.01p 430.01p 419.01p 423.60p 6190637
21/12/2015 430.20p 435.27p 428.09p 428.09p 4487611
18/12/2015 433.07p 436.32p 427.81p 431.73p 8887120
17/12/2015 447.13p 448.56p 437.28p 438.04p 4403816
16/12/2015 442.82p 443.68p 434.69p 440.14p 9181776
15/12/2015 438.61p 444.74p 435.75p 442.44p 4526260
14/12/2015 443.87p 447.51p 435.84p 435.84p 6705446
11/12/2015 452.10p 452.67p 443.59p 444.83p 5887197
10/12/2015 459.66p 460.13p 452.96p 454.11p 4826786
09/12/2015 464.82p 466.92p 460.13p 461.47p 3419760
08/12/2015 470.85p 472.33p 462.43p 464.34p 4424410
07/12/2015 477.25p 482.51p 471.71p 473.24p 4552720
04/12/2015 477.25p 479.64p 474.40p 475.63p 4214564
03/12/2015 487.77p 492.56p 479.17p 479.17p 5923997
02/12/2015 485.86p 492.56p 485.86p 487.77p 4962337
01/12/2015 482.99p 489.21p 482.04p 485.38p 4294410
30/11/2015 478.69p 483.47p 477.06p 480.60p 6465892
27/11/2015 478.69p 481.08p 472.66p 478.21p 5624492
26/11/2015 480.60p 481.08p 477.45p 479.64p 5517194
25/11/2015 475.63p 481.08p 474.67p 478.69p 5784392
24/11/2015 483.95p 484.47p 471.99p 474.38p 9186055
23/11/2015 488.25p 492.08p 484.91p 486.34p 4786714
20/11/2015 496.86p 498.77p 490.17p 492.08p 4930826
19/11/2015 496.38p 499.84p 492.08p 496.86p 4579351
18/11/2015 493.99p 494.06p 488.25p 492.56p 3793414
17/11/2015 492.56p 496.38p 491.12p 495.43p 4212097
16/11/2015 485.86p 490.17p 483.47p 486.82p 4439386
13/11/2015 489.69p 492.94p 485.86p 489.69p 4839512
12/11/2015 497.34p 500.11p 489.21p 492.08p 5081156
11/11/2015 511.21p 513.12p 501.13p 503.08p 7300201
10/11/2015 513.60p 513.64p 502.12p 509.29p 4515033
09/11/2015 519.34p 520.05p 511.68p 513.60p 5049928
06/11/2015 518.86p 526.03p 514.55p 518.86p 5006216
05/11/2015 515.99p 525.55p 512.95p 516.47p 6019838
04/11/2015 515.99p 518.86p 508.82p 511.68p 7188646
03/11/2015 496.38p 498.77p 492.47p 497.82p 4148399
02/11/2015 488.25p 499.73p 486.34p 497.34p 5090850
30/10/2015 488.73p 492.08p 486.34p 490.64p 3827820
29/10/2015 489.69p 491.60p 484.91p 489.21p 3271506
28/10/2015 487.77p 490.64p 483.34p 488.73p 4312570
27/10/2015 493.99p 495.43p 489.21p 489.69p 4354798
26/10/2015 493.51p 494.87p 489.69p 493.03p 2874534
23/10/2015 482.04p 495.43p 482.04p 494.95p 7308522
22/10/2015 471.52p 482.99p 471.13p 480.60p 4475566
21/10/2015 471.71p 474.38p 468.17p 471.99p 4611304
20/10/2015 469.51p 471.52p 469.12p 469.70p 3969788
19/10/2015 469.41p 472.47p 466.83p 469.51p 2667741
16/10/2015 471.42p 471.90p 468.65p 469.60p 4453430
15/10/2015 465.01p 471.80p 463.19p 468.55p 3945982
14/10/2015 466.73p 468.17p 461.86p 464.06p 5592476
13/10/2015 473.81p 475.63p 465.78p 469.51p 4477206
12/10/2015 470.94p 472.66p 468.65p 472.18p 2898560
09/10/2015 473.43p 474.38p 469.32p 470.85p 4322966
08/10/2015 475.34p 475.82p 465.49p 470.46p 7515729
07/10/2015 492.56p 492.56p 476.39p 477.35p 8322708
06/10/2015 494.95p 499.25p 491.60p 496.86p 3955494
05/10/2015 491.60p 493.99p 489.69p 492.56p 4324009
02/10/2015 482.99p 486.82p 478.11p 484.43p 4184169
01/10/2015 484.43p 486.34p 478.69p 479.17p 3745458
30/09/2015 475.91p 479.31p 474.58p 479.17p 5018882
29/09/2015 466.25p 473.14p 464.82p 467.12p 3978164
28/09/2015 478.21p 479.17p 469.79p 470.46p 5080529
25/09/2015 470.65p 482.99p 463.69p 479.17p 6431362
24/09/2015 467.98p 474.38p 462.05p 463.19p 7356794
23/09/2015 454.87p 469.22p 453.77p 467.12p 7090750
22/09/2015 471.71p 473.86p 454.49p 455.26p 5053771
21/09/2015 468.93p 476.68p 467.79p 471.42p 3237680
18/09/2015 471.90p 474.86p 462.05p 469.70p 6163698
17/09/2015 472.95p 478.59p 469.89p 473.52p 5028564
16/09/2015 469.99p 473.33p 467.13p 471.13p 3919966
15/09/2015 471.61p 473.62p 462.81p 467.50p 6700428
14/09/2015 483.47p 486.82p 470.37p 471.32p 5271794
11/09/2015 488.73p 490.17p 479.17p 482.99p 3709428
10/09/2015 482.04p 492.56p 481.56p 488.73p 4570313
09/09/2015 494.47p 494.47p 483.95p 485.38p 5813830
08/09/2015 485.38p 490.34p 483.47p 484.43p 5196516
07/09/2015 483.95p 485.86p 480.00p 482.99p 1514848
04/09/2015 485.86p 488.25p 480.12p 480.60p 4196712
03/09/2015 487.77p 497.82p 487.30p 491.12p 3927362
02/09/2015 483.95p 488.73p 476.68p 483.47p 4593581
01/09/2015 491.60p 494.95p 480.12p 483.47p 4621744
28/08/2015 500.21p 501.64p 488.73p 498.77p 4244422
27/08/2015 489.21p 501.64p 484.91p 500.69p 7129416
26/08/2015 474.29p 485.86p 468.45p 478.69p 6718926
25/08/2015 476.39p 482.04p 471.99p 480.12p 8482014
24/08/2015 476.30p 481.08p 461.09p 471.13p 8529528
21/08/2015 489.69p 495.43p 488.73p 489.21p 5015192
20/08/2015 496.38p 502.60p 495.43p 496.38p 3202787
19/08/2015 508.82p 508.82p 499.73p 500.69p 3952767
18/08/2015 510.73p 512.64p 508.82p 509.77p 3337347
17/08/2015 512.16p 514.08p 506.42p 510.73p 3638812
14/08/2015 515.99p 516.47p 508.82p 509.29p 2838013
13/08/2015 513.60p 518.86p 511.38p 514.55p 3281974
12/08/2015 519.34p 519.34p 504.51p 507.86p 5012364
11/08/2015 525.55p 527.94p 520.77p 522.68p 3682641
10/08/2015 526.03p 530.34p 520.29p 526.03p 3729085
07/08/2015 526.03p 526.51p 518.20p 522.21p 3490338
06/08/2015 526.51p 527.47p 519.04p 526.51p 2926550
05/08/2015 521.25p 527.94p 519.81p 525.55p 4105617
04/08/2015 520.29p 521.90p 516.47p 520.29p 2773393
03/08/2015 517.42p 520.77p 515.21p 520.29p 3205996
31/07/2015 513.12p 520.29p 511.21p 520.29p 4466230
30/07/2015 510.25p 511.68p 504.03p 509.77p 3515761
29/07/2015 504.03p 508.34p 501.64p 507.86p 4398818
28/07/2015 497.82p 504.51p 496.38p 500.21p 3924638
27/07/2015 499.25p 503.08p 494.95p 495.90p 2989035
24/07/2015 503.56p 511.68p 500.21p 502.12p 3516033
23/07/2015 516.47p 516.47p 504.03p 504.03p 3091131
22/07/2015 504.99p 512.64p 502.60p 511.68p 6057326
21/07/2015 511.68p 512.63p 504.99p 508.34p 4582868
20/07/2015 514.55p 516.95p 509.29p 510.73p 5228578
17/07/2015 522.21p 522.21p 514.55p 515.99p 3946696
16/07/2015 525.07p 525.82p 518.86p 522.21p 4401101
15/07/2015 522.21p 523.64p 517.90p 523.16p 2138220
14/07/2015 525.55p 525.55p 515.51p 520.77p 3937620
13/07/2015 522.68p 525.55p 517.90p 523.64p 6106530
10/07/2015 502.12p 515.99p 501.16p 514.55p 6743951
09/07/2015 500.69p 502.12p 496.38p 497.82p 7327780
08/07/2015 511.68p 515.03p 495.43p 498.77p 7808003

*Close Price adjusted for both dividends and splits