Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2013 457.65p 460.23p 450.67p 451.72p 4140518
02/12/2013 465.30p 466.35p 456.31p 459.18p 3241628
29/11/2013 462.43p 469.70p 462.43p 465.78p 2650338
28/11/2013 467.88p 468.74p 462.43p 464.44p 2128709
27/11/2013 469.22p 471.52p 467.50p 468.26p 2329355
26/11/2013 478.21p 479.64p 468.36p 469.41p 5367045
25/11/2013 475.34p 479.64p 474.38p 477.16p 2234536
22/11/2013 469.41p 475.34p 465.97p 474.38p 3925550
21/11/2013 470.08p 471.71p 467.66p 467.88p 2204226
20/11/2013 472.95p 474.77p 468.36p 471.23p 2247000
19/11/2013 479.64p 481.56p 471.32p 473.52p 2732424
18/11/2013 476.20p 483.95p 474.02p 481.56p 3651152
15/11/2013 475.72p 481.65p 472.85p 476.78p 3240909
14/11/2013 471.71p 480.51p 467.88p 475.63p 3429734
13/11/2013 469.70p 476.39p 466.16p 467.88p 4798066
12/11/2013 475.91p 480.12p 474.58p 476.39p 2909774
11/11/2013 480.60p 481.56p 477.54p 477.54p 2432957
08/11/2013 484.43p 484.91p 475.34p 478.21p 3255437
07/11/2013 478.69p 492.56p 475.29p 486.34p 3911037
06/11/2013 488.73p 490.64p 475.63p 477.64p 7002516
05/11/2013 474.10p 488.73p 465.87p 486.82p 6534610
04/11/2013 474.38p 478.69p 465.87p 465.87p 3956625
01/11/2013 482.99p 483.33p 472.95p 473.14p 3461742
31/10/2013 471.42p 487.41p 467.31p 481.56p 6997404
30/10/2013 466.73p 475.53p 466.54p 471.71p 4463333
29/10/2013 455.16p 465.30p 453.73p 464.44p 3228265
28/10/2013 456.60p 459.08p 454.30p 454.30p 2388251
25/10/2013 455.64p 458.22p 452.39p 455.06p 2758699
24/10/2013 463.86p 466.45p 454.40p 455.93p 3391013
23/10/2013 467.98p 469.27p 463.77p 464.25p 2365006
22/10/2013 465.11p 469.51p 463.96p 467.31p 2906161
21/10/2013 473.43p 473.86p 461.19p 465.87p 3102956
18/10/2013 469.60p 474.19p 466.64p 473.52p 3260299
17/10/2013 462.62p 467.02p 459.66p 466.64p 2356798
16/10/2013 460.23p 466.54p 457.84p 464.63p 3340990
15/10/2013 457.17p 463.10p 455.93p 462.33p 3195443
14/10/2013 456.12p 458.70p 454.59p 454.87p 2356182
11/10/2013 453.63p 458.22p 451.62p 456.88p 3249713
10/10/2013 449.61p 453.53p 447.32p 452.39p 3649180
09/10/2013 442.82p 448.37p 440.24p 448.27p 4375957
08/10/2013 449.52p 459.37p 442.22p 443.59p 9490156
07/10/2013 469.12p 469.92p 455.73p 459.37p 7143358
04/10/2013 475.05p 477.45p 472.38p 472.47p 2333284
03/10/2013 476.49p 479.64p 475.34p 477.45p 2209682
02/10/2013 477.16p 480.12p 474.77p 477.45p 3318643
01/10/2013 476.68p 482.04p 475.63p 479.17p 3917023
30/09/2013 469.22p 475.34p 469.22p 474.96p 2849175
27/09/2013 476.58p 479.64p 471.91p 474.67p 1730409
26/09/2013 473.52p 477.06p 472.09p 475.34p 2431112
25/09/2013 479.64p 481.56p 473.72p 473.72p 4473682
24/09/2013 478.21p 485.38p 478.21p 481.56p 2102682
23/09/2013 481.56p 482.51p 475.91p 478.21p 2066006
20/09/2013 486.34p 490.17p 480.60p 481.56p 4157485
19/09/2013 486.34p 491.60p 484.91p 487.77p 3456183
18/09/2013 486.34p 488.30p 479.17p 482.04p 3132163
17/09/2013 491.60p 495.43p 486.82p 486.82p 4128383
16/09/2013 494.95p 497.82p 490.17p 491.12p 3614868
13/09/2013 483.47p 489.21p 481.56p 489.21p 2882322
12/09/2013 486.82p 490.77p 481.56p 483.95p 3216148
11/09/2013 488.25p 490.17p 482.73p 486.82p 3139398
10/09/2013 481.08p 493.03p 478.69p 488.25p 3977968
09/09/2013 475.91p 478.81p 473.24p 478.69p 4849080
06/09/2013 472.09p 480.60p 471.89p 476.97p 6963628
05/09/2013 463.86p 474.29p 463.39p 473.33p 6110640
04/09/2013 459.56p 460.71p 455.73p 457.84p 2303073
03/09/2013 461.09p 463.77p 456.98p 459.08p 2212997
02/09/2013 452.96p 464.63p 451.14p 461.47p 5443422
30/08/2013 456.69p 462.62p 450.95p 451.14p 3529294
29/08/2013 455.26p 458.32p 454.49p 456.21p 4482219
28/08/2013 455.93p 458.22p 452.48p 454.30p 5292649
27/08/2013 457.84p 465.78p 456.12p 458.22p 7570684
23/08/2013 438.90p 452.48p 438.33p 451.05p 3475573
22/08/2013 437.47p 443.87p 436.51p 439.28p 3531444
21/08/2013 440.34p 444.35p 436.80p 437.08p 3072266
20/08/2013 436.89p 442.82p 435.55p 439.86p 3226033
19/08/2013 433.64p 442.82p 433.48p 439.48p 4009891
16/08/2013 434.21p 437.47p 430.68p 433.55p 3358141
15/08/2013 446.65p 448.08p 431.82p 434.41p 3954804
14/08/2013 451.53p 454.01p 445.98p 446.94p 3571826
13/08/2013 450.86p 456.79p 449.42p 452.00p 2781013
12/08/2013 456.50p 456.79p 448.56p 450.19p 2164448
09/08/2013 466.45p 466.64p 452.20p 455.64p 3772295
08/08/2013 462.62p 466.45p 461.86p 464.92p 2715048
07/08/2013 462.24p 469.03p 460.23p 461.09p 2681769
06/08/2013 461.28p 467.31p 459.85p 462.52p 2357802
05/08/2013 468.26p 470.27p 461.57p 462.33p 2951751
02/08/2013 464.82p 468.74p 460.61p 467.50p 3096187
01/08/2013 462.05p 466.35p 460.33p 463.96p 3113756
31/07/2013 456.60p 461.95p 455.64p 460.52p 4016597
30/07/2013 455.26p 459.46p 455.26p 455.64p 2624597
29/07/2013 451.33p 456.69p 449.33p 452.00p 2664602
26/07/2013 459.46p 461.19p 448.85p 449.33p 3882112
25/07/2013 461.95p 464.25p 455.35p 457.74p 3650037
24/07/2013 460.80p 465.30p 460.71p 464.25p 2539573
23/07/2013 465.01p 465.78p 456.69p 460.71p 3167634
22/07/2013 464.72p 464.72p 461.19p 461.47p 2127158
19/07/2013 459.94p 464.15p 456.02p 463.00p 3910774
18/07/2013 452.39p 463.95p 451.20p 461.38p 6405914
17/07/2013 442.44p 453.82p 436.99p 452.96p 5810250
16/07/2013 450.09p 450.67p 439.19p 440.43p 4007830
15/07/2013 444.83p 451.62p 444.35p 448.56p 4251607
12/07/2013 444.16p 447.89p 443.68p 445.79p 4652047
11/07/2013 438.90p 443.68p 433.07p 443.68p 5515704
10/07/2013 432.40p 435.17p 427.33p 433.07p 4609349
09/07/2013 440.43p 444.54p 428.67p 433.45p 11363414
08/07/2013 446.27p 449.61p 438.81p 439.67p 3700932
05/07/2013 439.09p 448.47p 436.70p 442.54p 5292106
04/07/2013 424.94p 441.39p 423.10p 439.76p 5320826
03/07/2013 416.81p 424.08p 415.47p 422.07p 2792315
02/07/2013 424.08p 424.17p 415.37p 420.44p 2727815
01/07/2013 415.95p 423.22p 411.93p 422.83p 2885050
28/06/2013 412.98p 415.66p 409.92p 411.93p 3935278
27/06/2013 408.58p 416.33p 406.77p 413.84p 3075418
26/06/2013 408.10p 416.62p 407.44p 409.06p 3543350
25/06/2013 401.03p 407.63p 399.59p 407.44p 3580230
24/06/2013 399.69p 401.79p 396.63p 399.59p 4327146
21/06/2013 413.65p 413.65p 399.94p 399.98p 9890408
20/06/2013 418.63p 423.02p 411.13p 411.26p 4927366
19/06/2013 426.95p 428.19p 419.10p 423.02p 4533860
18/06/2013 429.24p 430.68p 424.84p 425.99p 4083260
17/06/2013 428.95p 437.69p 428.77p 429.82p 3911558
14/06/2013 425.70p 433.55p 422.64p 428.86p 4238777
13/06/2013 414.80p 424.46p 412.22p 423.50p 4063812
12/06/2013 426.18p 426.85p 419.10p 420.44p 3635147
11/06/2013 431.06p 434.02p 421.69p 426.28p 4546329
10/06/2013 431.82p 436.41p 429.40p 431.73p 4663484
07/06/2013 423.98p 435.46p 418.91p 432.68p 4704341
06/06/2013 433.35p 436.19p 422.64p 422.83p 6022384
05/06/2013 442.63p 445.98p 432.02p 433.64p 5539894
04/06/2013 448.08p 448.94p 442.25p 445.98p 3604909
03/06/2013 449.90p 450.95p 445.69p 446.46p 3620518
31/05/2013 453.92p 458.79p 447.51p 450.38p 4570729
30/05/2013 450.28p 461.38p 447.03p 454.97p 4094422
29/05/2013 452.29p 463.86p 447.59p 451.43p 6036874
28/05/2013 463.39p 469.73p 454.30p 463.86p 6963900
24/05/2013 458.79p 461.66p 453.47p 454.30p 8278422
23/05/2013 448.27p 452.96p 444.35p 451.53p 5620818
22/05/2013 449.52p 458.81p 446.07p 454.49p 8303693
21/05/2013 419.87p 451.33p 419.11p 447.51p 12238820
20/05/2013 431.73p 431.92p 420.54p 421.30p 6059977
17/05/2013 420.25p 432.88p 420.25p 431.35p 4969802
16/05/2013 417.57p 422.93p 417.14p 421.49p 5118980
15/05/2013 403.13p 418.72p 402.22p 417.00p 9491062
14/05/2013 405.43p 406.11p 398.78p 402.27p 2563662
13/05/2013 401.51p 405.52p 400.17p 405.14p 4225516
10/05/2013 404.09p 406.00p 401.60p 401.89p 5516239
09/05/2013 397.49p 404.47p 397.49p 403.23p 5447903
08/05/2013 393.09p 399.69p 393.09p 398.54p 3208177
07/05/2013 399.21p 399.21p 391.03p 392.80p 3020964
03/05/2013 389.74p 397.78p 389.45p 396.72p 3511636
02/05/2013 393.76p 395.10p 387.73p 389.74p 4224436
01/05/2013 392.71p 397.11p 390.41p 395.38p 1657146
30/04/2013 396.72p 399.02p 389.74p 390.79p 4296566
29/04/2013 398.64p 399.57p 393.28p 395.19p 2411894
26/04/2013 394.14p 400.26p 393.23p 397.20p 4022367
25/04/2013 392.42p 396.91p 389.71p 396.44p 3208893
24/04/2013 392.23p 396.15p 390.41p 392.13p 5191586
23/04/2013 383.05p 393.09p 382.28p 392.80p 4140486
22/04/2013 381.61p 385.15p 379.93p 382.66p 3906426
19/04/2013 374.53p 381.37p 372.43p 380.85p 5120494
18/04/2013 378.74p 379.27p 371.19p 373.00p 3110276
17/04/2013 376.16p 379.41p 371.09p 377.79p 4925610
16/04/2013 376.35p 380.18p 373.24p 374.44p 3055442
15/04/2013 382.19p 383.91p 376.26p 380.18p 3103670
12/04/2013 382.95p 383.43p 375.87p 382.19p 5529288
11/04/2013 377.79p 386.78p 376.40p 382.95p 12755140
10/04/2013 361.62p 369.27p 360.86p 367.07p 3791065
09/04/2013 360.28p 363.15p 357.80p 362.39p 3513529
08/04/2013 353.88p 359.14p 351.96p 358.94p 4817714
05/04/2013 370.61p 370.86p 359.23p 360.38p 4473302
04/04/2013 374.25p 374.92p 368.56p 369.94p 4190062
03/04/2013 377.02p 378.65p 374.63p 374.92p 5871464
02/04/2013 371.28p 377.86p 369.92p 376.35p 3763472
28/03/2013 373.29p 375.82p 371.43p 373.00p 3993884
27/03/2013 378.07p 378.36p 370.61p 373.39p 2999816
26/03/2013 376.93p 378.17p 375.20p 377.21p 2263886
25/03/2013 380.27p 381.34p 373.86p 375.30p 4234752
22/03/2013 372.91p 382.94p 371.09p 380.27p 7150550
21/03/2013 374.44p 375.30p 370.04p 373.00p 4245834
20/03/2013 380.94p 381.68p 374.30p 375.30p 4743184
19/03/2013 376.35p 382.47p 372.24p 380.75p 8436819
18/03/2013 378.74p 389.94p 365.35p 380.75p 31354218
15/03/2013 356.27p 361.53p 351.27p 356.27p 9404979
14/03/2013 343.93p 355.50p 342.88p 355.41p 11179986
13/03/2013 344.31p 344.50p 339.53p 343.35p 5515980
12/03/2013 346.13p 346.89p 343.83p 344.50p 4202670
11/03/2013 345.94p 346.80p 344.79p 346.61p 6829103
08/03/2013 350.05p 350.15p 346.03p 346.61p 4895974
07/03/2013 349.95p 352.13p 348.32p 350.24p 2542836
06/03/2013 353.30p 355.50p 348.33p 349.00p 3251348
05/03/2013 348.90p 354.93p 348.62p 353.68p 5755470
04/03/2013 348.14p 348.42p 344.98p 346.99p 5870200
01/03/2013 354.74p 356.68p 349.09p 353.40p 4760848
28/02/2013 354.83p 356.55p 353.40p 355.12p 5440372
27/02/2013 346.89p 353.40p 345.99p 353.40p 5262848
26/02/2013 346.61p 351.87p 345.17p 346.22p 6931412
25/02/2013 360.38p 360.95p 350.02p 351.87p 7907756
22/02/2013 360.86p 363.25p 359.81p 361.14p 4689892
21/02/2013 367.65p 369.08p 360.09p 360.57p 3988799
20/02/2013 368.89p 371.57p 367.07p 369.08p 3535309

*Close Price adjusted for both dividends and splits