Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/09/2014 411.26p 417.76p 408.97p 416.33p 9366689
18/09/2014 404.28p 407.24p 403.04p 407.24p 5055646
17/09/2014 406.67p 407.82p 402.94p 403.99p 2538195
16/09/2014 407.82p 407.82p 400.74p 405.43p 5270509
15/09/2014 404.57p 408.97p 404.28p 407.44p 2452825
12/09/2014 406.77p 410.21p 404.37p 406.48p 2963870
11/09/2014 413.56p 414.70p 405.34p 407.15p 4623970
10/09/2014 412.70p 413.27p 408.68p 412.22p 3048091
09/09/2014 410.30p 417.52p 410.11p 414.90p 4315318
08/09/2014 415.85p 417.09p 407.34p 409.44p 3581252
05/09/2014 421.49p 424.17p 415.18p 416.81p 4163952
04/09/2014 421.02p 423.69p 420.35p 421.88p 3184842
03/09/2014 417.86p 425.03p 417.86p 422.07p 3438366
02/09/2014 423.31p 423.31p 417.09p 417.48p 3604329
01/09/2014 411.26p 421.88p 408.30p 421.78p 4472732
29/08/2014 417.48p 420.73p 403.99p 411.17p 9471974
28/08/2014 419.68p 421.25p 416.23p 419.01p 4679879
27/08/2014 422.64p 425.99p 419.58p 420.63p 2827710
26/08/2014 419.49p 423.12p 418.40p 423.12p 2010408
22/08/2014 417.96p 418.91p 415.09p 417.38p 2187392
21/08/2014 415.56p 418.72p 414.80p 418.24p 2145838
20/08/2014 415.95p 416.90p 414.03p 415.76p 2848908
19/08/2014 413.08p 417.48p 412.47p 416.04p 4008422
18/08/2014 410.88p 412.89p 410.44p 412.41p 2317965
15/08/2014 410.30p 413.36p 407.24p 408.49p 3569194
14/08/2014 407.05p 410.88p 406.85p 409.35p 1968847
13/08/2014 406.19p 409.92p 406.00p 408.77p 2393726
12/08/2014 404.09p 406.96p 402.94p 405.33p 1432305
11/08/2014 401.79p 405.71p 401.12p 404.47p 2029378
08/08/2014 397.01p 401.51p 395.77p 400.36p 3003634
07/08/2014 403.42p 404.76p 399.02p 400.55p 3327972
06/08/2014 404.47p 406.10p 398.06p 404.47p 3303245
05/08/2014 406.10p 407.63p 401.98p 406.10p 3353290
04/08/2014 409.63p 410.16p 404.09p 404.28p 2747619
01/08/2014 411.45p 411.79p 406.41p 408.87p 3094535
31/07/2014 416.04p 416.56p 409.16p 411.45p 3543521
30/07/2014 418.72p 419.20p 413.36p 415.37p 2628506
29/07/2014 418.05p 421.59p 415.56p 418.91p 3504787
28/07/2014 420.35p 422.83p 415.18p 418.05p 2756566
25/07/2014 425.13p 425.61p 418.34p 419.68p 3636350
24/07/2014 430.29p 430.29p 424.84p 426.28p 3754998
23/07/2014 423.31p 433.35p 421.51p 429.72p 4485113
22/07/2014 421.78p 424.46p 419.68p 423.31p 3223674
21/07/2014 417.38p 421.69p 411.85p 419.96p 2761150
18/07/2014 413.65p 417.29p 408.97p 416.71p 2857122
17/07/2014 417.86p 419.10p 413.84p 414.32p 2386818
16/07/2014 409.83p 419.39p 409.83p 418.91p 3653074
15/07/2014 414.90p 419.01p 407.44p 408.49p 5354715
14/07/2014 408.87p 417.86p 407.44p 416.43p 5232462
11/07/2014 405.90p 411.07p 403.99p 408.10p 6473904
10/07/2014 399.02p 405.33p 395.29p 404.57p 7459320
09/07/2014 408.77p 409.41p 397.58p 399.78p 5320685
08/07/2014 417.00p 420.73p 406.57p 408.77p 6798861
07/07/2014 417.38p 417.57p 412.60p 414.32p 3600629
04/07/2014 415.47p 418.56p 414.42p 417.29p 2157130
03/07/2014 413.36p 418.53p 413.08p 415.09p 3767746
02/07/2014 408.97p 414.99p 408.39p 413.17p 3495938
01/07/2014 407.15p 408.93p 403.71p 408.39p 4345390
30/06/2014 414.90p 415.18p 405.62p 406.67p 4317764
27/06/2014 406.67p 419.46p 406.58p 413.08p 2858306
26/06/2014 409.16p 410.59p 404.37p 407.53p 3249718
25/06/2014 414.23p 415.28p 406.57p 407.63p 4124626
24/06/2014 414.32p 415.28p 410.02p 414.90p 4087494
23/06/2014 413.75p 414.70p 408.49p 413.75p 3795818
20/06/2014 419.87p 423.02p 413.17p 414.80p 8240236
19/06/2014 422.26p 424.36p 418.72p 420.35p 2865995
18/06/2014 416.71p 419.68p 416.71p 419.39p 2782032
17/06/2014 420.83p 420.83p 412.70p 416.33p 3354691
16/06/2014 422.64p 425.51p 418.05p 418.82p 3707451
13/06/2014 431.82p 433.56p 417.00p 422.83p 4359023
12/06/2014 438.52p 438.81p 432.30p 433.45p 3012242
11/06/2014 435.65p 440.91p 434.69p 438.04p 4304978
10/06/2014 433.26p 436.70p 432.11p 435.84p 2617526
09/06/2014 431.15p 434.98p 430.10p 434.31p 3070476
06/06/2014 433.45p 435.72p 425.80p 431.35p 4190230
05/06/2014 431.25p 435.84p 425.70p 432.88p 5327188
04/06/2014 426.85p 430.63p 424.46p 430.58p 3728753
03/06/2014 430.48p 431.83p 425.80p 427.04p 3542840
02/06/2014 430.96p 434.89p 429.34p 430.68p 2903379
30/05/2014 423.02p 435.65p 422.55p 429.62p 4547181
29/05/2014 422.74p 436.89p 422.36p 423.50p 3030783
28/05/2014 421.49p 438.04p 419.10p 424.27p 8830444
27/05/2014 424.65p 433.74p 424.46p 431.06p 4070436
23/05/2014 427.23p 428.29p 421.30p 423.89p 3741496
22/05/2014 431.73p 433.24p 426.18p 428.29p 5222085
21/05/2014 422.36p 433.74p 420.44p 432.59p 6913660
20/05/2014 425.61p 429.15p 415.18p 426.56p 8567819
19/05/2014 436.13p 440.70p 428.00p 431.35p 6123426
16/05/2014 440.43p 441.77p 430.39p 435.65p 5279488
15/05/2014 445.60p 450.86p 439.95p 440.91p 6984946
14/05/2014 447.70p 447.70p 443.01p 444.64p 2632038
13/05/2014 438.61p 447.80p 436.99p 447.80p 5188562
12/05/2014 439.19p 439.48p 432.59p 438.52p 4472289
09/05/2014 431.06p 439.95p 429.82p 438.42p 6426919
08/05/2014 419.29p 430.58p 417.67p 429.82p 3864805
07/05/2014 416.14p 421.21p 414.99p 417.86p 3159730
06/05/2014 422.16p 426.85p 416.33p 417.96p 2368310
02/05/2014 424.65p 424.65p 420.63p 421.59p 2958131
01/05/2014 423.89p 427.81p 420.06p 424.65p 2610380
30/04/2014 421.11p 423.31p 419.87p 421.88p 5753358
29/04/2014 414.61p 420.83p 413.84p 420.16p 3364872
28/04/2014 419.20p 421.22p 414.51p 414.51p 3104869
25/04/2014 419.10p 420.92p 415.28p 418.63p 3196865
24/04/2014 421.21p 423.12p 416.52p 418.43p 3155700
23/04/2014 424.36p 424.94p 419.96p 421.02p 3078306
22/04/2014 416.71p 423.50p 416.43p 423.02p 4406666
17/04/2014 409.06p 420.35p 408.77p 415.56p 6486168
16/04/2014 401.70p 409.06p 401.03p 409.06p 12562361
15/04/2014 410.30p 412.98p 397.78p 398.44p 5078042
14/04/2014 414.51p 416.52p 406.96p 408.10p 6067899
11/04/2014 418.63p 422.74p 412.79p 416.52p 6507364
10/04/2014 449.33p 450.47p 419.01p 422.74p 16335271
09/04/2014 434.79p 440.03p 433.16p 436.13p 5061726
08/04/2014 431.44p 434.12p 422.36p 433.55p 11135057
07/04/2014 438.61p 441.77p 343.55p 433.16p 4358530
04/04/2014 443.40p 452.39p 440.72p 441.77p 8876239
03/04/2014 449.42p 454.40p 449.42p 451.05p 6050566
02/04/2014 440.05p 451.89p 440.05p 449.42p 5666414
01/04/2014 432.30p 440.81p 431.82p 439.76p 7550394
31/03/2014 436.03p 436.03p 430.58p 431.82p 6614700
28/03/2014 437.28p 441.29p 433.35p 433.93p 2732800
27/03/2014 437.47p 439.00p 434.02p 435.27p 2571552
26/03/2014 435.84p 441.01p 435.46p 439.19p 3578631
25/03/2014 434.21p 438.61p 432.11p 435.46p 6860425
24/03/2014 439.00p 441.77p 433.55p 434.21p 3881650
21/03/2014 451.24p 451.57p 439.67p 439.67p 8891101
20/03/2014 449.42p 455.06p 445.02p 450.67p 6433172
19/03/2014 448.66p 454.97p 446.55p 452.00p 4258220
18/03/2014 440.91p 452.10p 438.90p 447.03p 6128468
17/03/2014 440.72p 450.47p 438.81p 445.98p 4668840
14/03/2014 435.75p 444.54p 435.75p 441.20p 4309385
13/03/2014 447.41p 448.37p 438.52p 438.81p 8388023
12/03/2014 456.79p 461.86p 451.43p 452.96p 5731094
11/03/2014 460.90p 461.38p 455.26p 459.08p 5568914
10/03/2014 466.64p 467.33p 458.51p 460.52p 4221998
07/03/2014 474.77p 475.15p 465.30p 467.12p 5212738
06/03/2014 481.56p 482.99p 475.05p 475.15p 4159740
05/03/2014 481.08p 486.67p 480.60p 481.08p 4545496
04/03/2014 480.12p 483.47p 478.11p 482.04p 3901390
03/03/2014 474.58p 479.17p 472.66p 478.11p 2949143
28/02/2014 480.60p 482.99p 477.54p 481.56p 2969672
27/02/2014 478.21p 482.04p 471.95p 480.60p 3546976
26/02/2014 488.25p 489.69p 478.69p 480.12p 3283702
25/02/2014 484.43p 489.69p 480.60p 488.73p 5608248
24/02/2014 478.69p 487.30p 475.94p 483.47p 5554202
21/02/2014 483.95p 485.38p 476.78p 479.17p 5085208
20/02/2014 476.87p 482.51p 476.30p 481.56p 3728688
19/02/2014 479.64p 485.86p 477.81p 479.17p 5198712
18/02/2014 473.81p 475.15p 470.55p 474.67p 2581478
17/02/2014 468.55p 474.38p 468.55p 472.85p 3077573
14/02/2014 463.86p 468.65p 462.81p 468.65p 3419632
13/02/2014 468.26p 469.41p 460.13p 463.77p 3376806
12/02/2014 466.73p 471.42p 464.44p 468.07p 5543526
11/02/2014 452.39p 465.68p 449.80p 464.44p 5184898
10/02/2014 452.20p 454.97p 449.04p 449.80p 2179464
07/02/2014 451.81p 454.78p 449.80p 451.91p 2453556
06/02/2014 442.92p 453.25p 441.96p 452.10p 3285780
05/02/2014 442.82p 445.50p 440.14p 442.06p 3257108
04/02/2014 444.74p 449.23p 442.73p 443.78p 3029517
03/02/2014 449.23p 453.15p 446.74p 447.51p 2111955
31/01/2014 452.29p 454.20p 440.42p 450.38p 4800024
30/01/2014 453.34p 454.59p 449.90p 454.20p 3777872
29/01/2014 456.02p 459.08p 448.08p 453.63p 3907198
28/01/2014 455.64p 460.90p 452.20p 452.87p 5149489
27/01/2014 458.41p 460.99p 451.72p 451.91p 4170374
24/01/2014 472.28p 473.89p 457.26p 458.41p 5397118
23/01/2014 470.56p 476.30p 459.94p 471.71p 9465376
22/01/2014 461.76p 467.02p 458.70p 459.94p 2965951
21/01/2014 461.57p 464.72p 459.66p 460.99p 3652543
20/01/2014 463.67p 466.25p 461.38p 461.47p 3490891
17/01/2014 457.17p 469.41p 457.07p 465.30p 7060186
16/01/2014 458.79p 460.23p 455.45p 457.17p 3926459
15/01/2014 456.12p 461.09p 454.87p 459.27p 4910502
14/01/2014 450.19p 454.97p 448.75p 454.87p 3363444
13/01/2014 448.75p 455.26p 448.75p 453.73p 5368250
10/01/2014 443.87p 453.92p 442.25p 448.37p 8487998
09/01/2014 420.83p 452.39p 417.96p 440.81p 18054920
08/01/2014 421.78p 427.33p 421.78p 425.51p 5301737
07/01/2014 422.16p 429.15p 420.91p 421.88p 5579113
06/01/2014 414.13p 422.97p 412.64p 421.11p 6714641
03/01/2014 418.91p 430.20p 408.68p 424.65p 10633263
02/01/2014 415.56p 417.66p 408.68p 408.68p 6478549
31/12/2013 423.69p 429.91p 410.98p 413.75p 4577241
30/12/2013 428.95p 430.10p 422.55p 423.41p 2432563
27/12/2013 432.30p 432.30p 425.77p 430.58p 1542071
24/12/2013 428.86p 432.33p 425.61p 426.09p 398207
23/12/2013 425.80p 429.43p 420.83p 427.62p 3203770
20/12/2013 425.51p 435.36p 424.84p 425.61p 6214324
19/12/2013 424.84p 427.06p 421.59p 424.84p 4343448
18/12/2013 429.91p 432.59p 412.22p 422.26p 8429269
17/12/2013 436.80p 438.04p 430.77p 432.59p 4705436
16/12/2013 436.99p 440.05p 436.84p 438.04p 2527501
13/12/2013 437.37p 439.38p 436.51p 438.04p 2723744
12/12/2013 443.30p 445.40p 436.89p 438.33p 3082994
11/12/2013 439.00p 447.32p 438.61p 445.31p 4091859
10/12/2013 440.43p 442.54p 435.09p 438.61p 3982716
09/12/2013 451.24p 452.29p 439.48p 440.91p 4204260
06/12/2013 454.78p 455.06p 446.27p 450.19p 3478220
05/12/2013 453.73p 454.78p 446.74p 453.63p 3893535
04/12/2013 452.87p 457.46p 452.05p 454.49p 2202831

*Close Price adjusted for both dividends and splits