Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/08/2012 342.97p 344.98p 340.77p 342.78p 3919793
29/08/2012 346.99p 347.47p 341.35p 343.93p 5976538
28/08/2012 354.83p 354.83p 344.69p 346.99p 5877561
24/08/2012 342.59p 369.08p 339.53p 355.50p 13978457
23/08/2012 346.51p 348.62p 340.87p 340.96p 5322854
22/08/2012 346.80p 346.80p 342.88p 344.50p 3471026
21/08/2012 348.71p 350.72p 347.58p 348.90p 2636656
20/08/2012 348.90p 352.89p 346.51p 347.28p 3085835
17/08/2012 344.50p 348.71p 342.97p 348.52p 3538730
16/08/2012 340.29p 344.89p 339.34p 344.31p 5411993
15/08/2012 340.49p 340.96p 337.71p 338.86p 3674838
14/08/2012 336.66p 341.82p 336.56p 340.49p 5233561
13/08/2012 336.09p 339.27p 333.22p 334.75p 4411018
10/08/2012 334.75p 335.59p 331.69p 335.32p 3522400
09/08/2012 334.46p 335.89p 333.27p 335.32p 3368101
08/08/2012 332.83p 334.65p 331.55p 333.60p 3146891
07/08/2012 332.64p 335.57p 330.02p 334.17p 3020880
06/08/2012 328.05p 346.28p 327.10p 332.55p 7284230
03/08/2012 321.45p 329.77p 319.64p 326.24p 4908668
02/08/2012 321.36p 326.62p 319.44p 319.44p 2825604
01/08/2012 320.50p 323.36p 319.54p 320.88p 3846025
31/07/2012 322.60p 325.47p 319.11p 319.16p 4088621
30/07/2012 319.06p 322.89p 318.16p 322.41p 4325705
27/07/2012 312.08p 318.77p 311.41p 318.01p 3978432
26/07/2012 304.24p 311.08p 302.61p 309.40p 2929254
25/07/2012 305.67p 307.01p 302.80p 303.28p 3698604
24/07/2012 308.06p 309.02p 304.43p 305.10p 3500636
23/07/2012 309.40p 310.65p 306.34p 308.06p 5005841
20/07/2012 313.51p 314.57p 309.88p 310.93p 5366910
19/07/2012 310.93p 316.19p 310.26p 314.57p 5356680
18/07/2012 305.96p 313.28p 305.77p 310.93p 6482024
17/07/2012 308.83p 308.83p 303.09p 304.43p 3599916
16/07/2012 301.56p 307.39p 301.37p 306.72p 6724328
13/07/2012 300.32p 304.24p 300.12p 302.61p 5284023
12/07/2012 300.89p 301.84p 297.06p 298.59p 7668980
11/07/2012 312.08p 312.08p 302.13p 304.33p 10119999
10/07/2012 311.70p 316.86p 306.05p 313.51p 13371393
09/07/2012 304.62p 310.37p 302.45p 307.01p 8867296
06/07/2012 313.13p 315.62p 303.38p 304.14p 8577875
05/07/2012 315.62p 321.07p 313.99p 314.85p 6159604
04/07/2012 316.38p 317.23p 313.13p 314.85p 3648108
03/07/2012 312.75p 316.67p 311.23p 316.58p 4584243
02/07/2012 311.22p 313.99p 308.95p 313.61p 3975594
29/06/2012 311.03p 313.99p 308.83p 310.84p 6122158
28/06/2012 306.82p 307.32p 303.95p 306.53p 4330626
27/06/2012 309.21p 309.21p 303.66p 305.48p 6195620
26/06/2012 309.21p 310.55p 306.92p 307.01p 4337536
25/06/2012 311.89p 313.04p 307.62p 308.83p 4270530
22/06/2012 313.51p 323.88p 311.51p 312.56p 8945716
21/06/2012 322.50p 325.37p 320.88p 322.60p 3959518
20/06/2012 320.88p 324.04p 318.87p 323.94p 5120350
19/06/2012 312.75p 320.97p 311.65p 320.97p 6019614
18/06/2012 311.60p 312.61p 306.05p 311.79p 3929941
15/06/2012 309.12p 309.21p 304.05p 307.30p 11866932
14/06/2012 308.06p 310.26p 304.72p 308.92p 6060914
13/06/2012 312.65p 314.85p 306.72p 309.88p 5410132
12/06/2012 316.19p 317.72p 309.02p 311.70p 8267962
11/06/2012 324.23p 326.47p 316.38p 317.05p 5633736
08/06/2012 324.80p 325.66p 319.06p 320.59p 6263638
07/06/2012 318.39p 327.29p 317.44p 325.66p 7218787
06/06/2012 315.33p 318.64p 313.32p 316.48p 6209844
01/06/2012 318.97p 325.57p 313.13p 314.76p 5373594
31/05/2012 317.82p 328.15p 315.33p 316.96p 7256636
30/05/2012 317.53p 328.82p 316.96p 317.72p 7671933
29/05/2012 331.59p 334.88p 329.20p 329.97p 4986094
28/05/2012 333.79p 334.75p 329.01p 330.16p 3297754
25/05/2012 329.58p 337.71p 327.19p 332.64p 4012113
24/05/2012 324.23p 329.87p 321.45p 328.24p 4012014
23/05/2012 329.10p 330.54p 321.84p 323.17p 6371162
22/05/2012 327.10p 329.97p 319.44p 329.30p 11148350
21/05/2012 320.97p 324.90p 319.91p 323.46p 6061401
18/05/2012 328.91p 330.25p 322.31p 322.31p 6863690
17/05/2012 333.60p 333.89p 329.69p 331.40p 4925201
16/05/2012 334.75p 337.33p 332.07p 333.79p 4334314
15/05/2012 337.14p 340.23p 334.08p 337.52p 3371298
14/05/2012 342.40p 342.40p 332.36p 335.99p 7191538
11/05/2012 334.75p 345.46p 332.55p 344.31p 7837241
10/05/2012 333.31p 334.75p 330.63p 332.74p 3710838
09/05/2012 331.97p 333.22p 327.38p 331.40p 4372235
08/05/2012 329.01p 334.17p 323.94p 330.63p 8515885
04/05/2012 338.67p 339.91p 327.42p 329.49p 6745042
03/05/2012 343.35p 344.89p 337.62p 340.01p 4058589
02/05/2012 341.54p 345.09p 339.62p 341.73p 3848133
01/05/2012 341.92p 343.07p 337.66p 342.11p 2412646
30/04/2012 346.61p 349.27p 339.58p 341.44p 6770140
27/04/2012 339.82p 345.36p 338.96p 345.36p 3467100
26/04/2012 343.26p 344.79p 338.96p 341.06p 3174833
25/04/2012 340.39p 342.97p 338.00p 342.49p 3771445
24/04/2012 341.35p 341.54p 337.81p 339.82p 4780205
23/04/2012 343.55p 344.69p 338.86p 340.96p 6193758
20/04/2012 339.53p 346.99p 336.85p 346.80p 7265188
19/04/2012 342.97p 345.94p 339.43p 340.10p 3990002
18/04/2012 343.64p 345.75p 341.35p 342.21p 6219321
17/04/2012 339.15p 343.67p 335.89p 343.07p 12103124
16/04/2012 352.63p 356.55p 351.58p 351.68p 5852164
13/04/2012 358.47p 358.75p 352.15p 353.68p 4221280
12/04/2012 351.96p 359.81p 350.72p 358.94p 5629386
11/04/2012 346.70p 353.01p 344.31p 353.01p 5919812
10/04/2012 350.24p 352.06p 347.52p 347.56p 4466091
05/04/2012 354.26p 355.21p 349.19p 352.73p 4543820
04/04/2012 364.59p 365.40p 351.48p 353.88p 10109162
03/04/2012 368.03p 368.03p 363.73p 367.07p 4188880
02/04/2012 362.96p 367.30p 359.81p 367.27p 5220790
30/03/2012 357.99p 363.25p 356.36p 362.48p 6516218
29/03/2012 364.20p 366.02p 354.41p 356.94p 9943725
28/03/2012 369.08p 371.78p 365.87p 367.46p 3903106
27/03/2012 371.00p 371.38p 367.74p 368.80p 3643410
26/03/2012 368.60p 370.33p 365.12p 369.94p 6134438
23/03/2012 369.08p 372.81p 360.19p 366.98p 9027459
22/03/2012 370.61p 372.20p 362.87p 366.31p 10877546
21/03/2012 364.40p 372.62p 363.52p 372.53p 10076633
20/03/2012 361.62p 366.10p 361.34p 363.44p 7616924
19/03/2012 363.82p 365.35p 361.14p 363.44p 5174952
16/03/2012 358.18p 367.55p 351.58p 364.40p 11252236
15/03/2012 353.97p 360.38p 351.58p 358.75p 6813254
14/03/2012 348.90p 355.41p 347.79p 354.64p 7862908
13/03/2012 343.07p 347.47p 342.78p 346.32p 4191362
12/03/2012 338.38p 342.30p 337.62p 342.30p 3387299
09/03/2012 338.09p 340.49p 335.89p 338.57p 3384080
08/03/2012 336.76p 339.43p 335.61p 337.43p 2924672
07/03/2012 335.03p 337.14p 333.70p 336.18p 2613854
06/03/2012 342.69p 344.12p 333.12p 334.56p 5442250
05/03/2012 343.74p 344.77p 340.06p 343.64p 3318585
02/03/2012 346.13p 347.08p 343.55p 344.79p 2222213
01/03/2012 346.61p 347.66p 343.93p 345.36p 3638639
29/02/2012 346.03p 348.33p 344.35p 347.18p 4649330
28/02/2012 344.31p 346.32p 340.87p 344.50p 4028036
27/02/2012 341.73p 345.55p 339.72p 344.41p 5695440
24/02/2012 337.62p 342.59p 337.04p 338.00p 6056984
23/02/2012 334.08p 337.43p 332.55p 337.33p 5298858
22/02/2012 340.49p 340.77p 330.06p 333.89p 7095566
21/02/2012 341.44p 342.59p 337.62p 339.43p 3261370
20/02/2012 338.96p 343.55p 337.81p 341.63p 5087468
17/02/2012 334.17p 338.76p 331.21p 337.23p 4189415
16/02/2012 329.30p 335.13p 325.83p 332.74p 4374577
15/02/2012 331.02p 333.41p 329.58p 330.92p 2877609
14/02/2012 332.64p 332.93p 327.48p 329.39p 5337566
13/02/2012 335.99p 336.95p 331.50p 333.60p 4060699
10/02/2012 334.75p 336.58p 331.88p 334.94p 4733418
09/02/2012 331.97p 335.13p 331.50p 335.13p 4485378
08/02/2012 330.83p 333.12p 326.52p 330.54p 6087955
07/02/2012 331.97p 331.97p 326.56p 331.21p 3345913
06/02/2012 325.95p 331.88p 325.15p 330.73p 6473324
03/02/2012 319.16p 329.01p 318.48p 326.24p 5628126
02/02/2012 318.58p 320.11p 316.58p 319.06p 3327898
01/02/2012 313.42p 318.49p 313.13p 318.11p 4333915
31/01/2012 310.84p 313.04p 309.26p 312.56p 4929114
30/01/2012 316.77p 317.24p 306.72p 309.02p 4242733
27/01/2012 317.44p 321.36p 315.14p 317.53p 2931424
26/01/2012 316.67p 318.58p 314.90p 318.01p 2410100
25/01/2012 318.30p 320.97p 313.42p 315.04p 3889517
24/01/2012 317.53p 318.58p 315.14p 316.67p 3653505
23/01/2012 319.44p 321.74p 316.54p 317.91p 5053108
20/01/2012 315.62p 321.45p 312.85p 320.11p 7012086
19/01/2012 308.83p 314.28p 308.83p 312.75p 5083824
18/01/2012 308.16p 310.74p 306.13p 309.59p 3093314
17/01/2012 305.86p 308.53p 304.08p 306.82p 4141047
16/01/2012 301.75p 305.86p 301.66p 302.71p 3492696
13/01/2012 303.38p 304.91p 301.08p 303.19p 6864071
12/01/2012 306.63p 309.28p 297.69p 301.85p 12046332
11/01/2012 303.66p 310.74p 303.10p 308.06p 8730023
10/01/2012 299.55p 304.62p 298.40p 303.85p 13798247
09/01/2012 297.16p 301.01p 294.00p 295.06p 6063318
06/01/2012 293.43p 299.50p 292.30p 297.16p 5589321
05/01/2012 295.34p 296.33p 290.56p 292.86p 9284985
04/01/2012 300.32p 301.85p 294.19p 295.34p 10859020
03/01/2012 303.09p 305.67p 301.11p 303.19p 11041728
30/12/2011 297.54p 298.59p 294.58p 297.45p 796735
29/12/2011 295.25p 296.01p 291.04p 296.01p 2019483
28/12/2011 296.78p 298.35p 290.94p 295.15p 2286016
23/12/2011 292.00p 294.67p 290.46p 293.62p 891477
22/12/2011 290.46p 293.96p 290.08p 290.75p 4611676
21/12/2011 298.12p 298.69p 288.36p 289.51p 5168710
20/12/2011 293.43p 296.68p 292.60p 296.01p 3173954
19/12/2011 292.76p 294.86p 290.75p 294.19p 2700678
16/12/2011 297.73p 299.61p 293.72p 294.29p 4261528
15/12/2011 293.72p 300.12p 293.72p 296.87p 3110287
14/12/2011 299.17p 301.40p 294.48p 294.58p 4937832
13/12/2011 298.69p 306.44p 295.92p 301.46p 9624065
12/12/2011 302.32p 303.57p 298.69p 298.69p 4467190
09/12/2011 296.01p 301.56p 295.53p 301.56p 5261030
08/12/2011 305.96p 306.82p 298.21p 298.21p 8703135
07/12/2011 304.14p 305.59p 299.46p 304.14p 8135122
06/12/2011 311.79p 314.38p 301.18p 301.18p 10023360
05/12/2011 316.96p 317.24p 312.89p 314.66p 5349857
02/12/2011 313.90p 319.25p 313.80p 315.71p 4336622
01/12/2011 316.38p 317.82p 309.78p 310.65p 7357364
30/11/2011 302.99p 316.86p 300.41p 315.81p 9359908
29/11/2011 304.81p 306.82p 301.08p 304.33p 3793792
28/11/2011 296.49p 305.22p 293.50p 303.95p 5735684
25/11/2011 292.09p 296.49p 287.42p 294.19p 3302250
24/11/2011 294.86p 298.88p 291.13p 292.19p 4494720
23/11/2011 296.30p 298.98p 293.24p 293.72p 4472770
22/11/2011 298.12p 301.18p 297.26p 297.73p 3754173
21/11/2011 302.23p 303.47p 296.11p 298.02p 4704394
18/11/2011 304.05p 307.20p 301.13p 304.05p 5254194
17/11/2011 309.31p 312.05p 302.61p 305.48p 5619585
16/11/2011 311.79p 322.31p 309.88p 310.84p 6295554
15/11/2011 313.51p 320.40p 313.51p 318.30p 8669722
14/11/2011 317.15p 319.25p 315.14p 316.48p 4039944

*Close Price adjusted for both dividends and splits