Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/03/2024 254.40p 264.90p 254.00p 263.90p 10309806
25/03/2024 250.00p 254.10p 248.40p 254.10p 5785226
22/03/2024 250.60p 253.00p 248.00p 250.50p 6845885
21/03/2024 243.70p 251.10p 243.00p 249.70p 8387986
20/03/2024 242.30p 243.20p 242.30p 240.80p 7815165
19/03/2024 242.30p 244.30p 241.58p 243.20p 8320283
18/03/2024 245.80p 248.40p 242.70p 243.90p 9791814
15/03/2024 244.40p 250.10p 243.20p 245.90p 23285860
14/03/2024 247.40p 249.50p 244.30p 244.60p 4535577
13/03/2024 251.30p 252.80p 244.70p 247.10p 17771836
12/03/2024 248.10p 252.90p 247.00p 250.80p 10690500
11/03/2024 246.60p 250.50p 245.80p 246.30p 11537548
08/03/2024 243.80p 244.50p 239.20p 242.80p 4640724
07/03/2024 239.60p 245.80p 236.20p 244.30p 32451212
06/03/2024 239.40p 244.70p 238.70p 240.80p 6564618
05/03/2024 231.40p 242.00p 231.40p 239.00p 7479933
04/03/2024 234.00p 235.00p 229.60p 230.20p 4769840
01/03/2024 238.20p 239.10p 233.50p 234.40p 10026996
29/02/2024 241.30p 244.20p 236.30p 236.80p 14016548
28/02/2024 241.70p 244.30p 237.79p 240.70p 23549360
27/02/2024 240.20p 242.50p 239.40p 239.80p 6562976
26/02/2024 241.00p 244.40p 237.75p 238.90p 13215955
23/02/2024 239.50p 241.70p 237.10p 241.00p 9443957
22/02/2024 244.40p 244.90p 239.10p 239.20p 4948685
21/02/2024 241.30p 244.65p 239.00p 242.90p 4937200
20/02/2024 238.60p 245.05p 238.10p 241.90p 9943752
19/02/2024 236.20p 239.20p 235.00p 238.50p 3965750
16/02/2024 234.00p 237.60p 233.80p 237.00p 9186951
15/02/2024 237.10p 237.90p 231.70p 231.70p 5396406
14/02/2024 234.70p 237.90p 234.70p 234.90p 4465532
13/02/2024 237.80p 238.40p 232.20p 234.30p 4041989
12/02/2024 239.30p 240.70p 238.50p 239.30p 4278689
09/02/2024 237.40p 238.50p 235.40p 237.80p 10511715
08/02/2024 240.10p 242.50p 235.70p 237.00p 6581444
07/02/2024 244.90p 245.60p 241.00p 241.00p 10090327
06/02/2024 240.80p 245.50p 240.40p 245.00p 5415335
05/02/2024 241.50p 251.50p 240.20p 240.90p 7148022
02/02/2024 242.50p 245.10p 240.90p 240.90p 5784590
01/02/2024 245.00p 247.00p 241.70p 241.70p 5740168
31/01/2024 253.10p 253.58p 246.80p 247.30p 6242232
30/01/2024 258.00p 258.48p 252.20p 254.70p 5898689
29/01/2024 256.40p 256.60p 254.11p 255.30p 3807798
26/01/2024 260.60p 262.10p 254.00p 255.90p 5656829
25/01/2024 254.40p 262.90p 252.90p 260.40p 6196754
24/01/2024 250.20p 255.80p 248.80p 255.80p 5348923
23/01/2024 252.20p 254.00p 248.40p 249.30p 4913636
22/01/2024 249.40p 252.80p 248.70p 251.20p 7983769
19/01/2024 254.70p 255.20p 248.60p 250.50p 10381089
18/01/2024 253.70p 255.00p 249.50p 254.00p 10547851
17/01/2024 255.60p 257.50p 251.70p 253.50p 8924607
16/01/2024 258.40p 262.80p 257.78p 259.60p 6278970
15/01/2024 263.70p 264.99p 258.10p 260.00p 5622548
12/01/2024 263.90p 267.50p 259.50p 262.00p 12656932
11/01/2024 270.00p 271.10p 260.70p 263.30p 18985412
10/01/2024 286.50p 288.30p 276.40p 277.70p 10966926
09/01/2024 291.00p 293.20p 283.42p 286.30p 5512813
08/01/2024 283.40p 290.70p 280.70p 290.50p 5258260
05/01/2024 281.40p 284.70p 279.70p 284.20p 2981953
04/01/2024 284.00p 286.00p 278.40p 284.00p 4431998
03/01/2024 275.30p 282.50p 275.30p 282.50p 15627606
02/01/2024 276.20p 281.00p 275.40p 276.00p 5446606
29/12/2023 273.10p 281.00p 271.40p 272.40p 2131178
28/12/2023 273.70p 274.30p 271.40p 272.40p 2443664
27/12/2023 274.30p 274.60p 270.74p 272.60p 2485091
22/12/2023 270.50p 272.30p 269.00p 272.00p 1517803
21/12/2023 270.50p 273.10p 268.40p 270.40p 2491155
20/12/2023 268.70p 272.70p 266.20p 271.40p 34413496
19/12/2023 262.40p 265.00p 260.00p 264.50p 3721478
18/12/2023 260.00p 263.10p 254.00p 261.60p 3309183
15/12/2023 265.40p 268.80p 261.00p 261.50p 9586129
14/12/2023 267.00p 268.70p 263.00p 265.30p 4461631
13/12/2023 264.50p 266.90p 264.10p 264.60p 6661383
12/12/2023 266.00p 267.60p 262.70p 263.00p 3959533
11/12/2023 261.60p 266.80p 257.37p 265.00p 4961140
08/12/2023 258.10p 263.40p 255.40p 260.20p 5782500
07/12/2023 257.50p 259.60p 256.20p 257.00p 3317120
06/12/2023 253.40p 258.30p 250.30p 257.80p 5603675
05/12/2023 254.10p 255.60p 251.50p 251.90p 3965076
04/12/2023 255.00p 257.60p 250.90p 253.90p 3873598
01/12/2023 252.80p 255.00p 249.14p 254.40p 3617824
30/11/2023 253.70p 255.00p 251.50p 251.50p 9020862
29/11/2023 251.80p 254.30p 248.00p 253.60p 4565122
28/11/2023 247.80p 252.10p 246.40p 252.10p 6522787
27/11/2023 248.30p 249.80p 246.60p 249.60p 3334618
24/11/2023 249.50p 252.60p 247.30p 248.80p 3667313
23/11/2023 252.30p 252.30p 246.80p 248.80p 3895643
22/11/2023 252.50p 254.20p 249.20p 251.00p 12464298
21/11/2023 254.10p 255.61p 250.70p 252.30p 2597848
20/11/2023 255.80p 257.90p 250.90p 252.50p 11681501
17/11/2023 255.60p 258.20p 250.70p 255.30p 7960438
16/11/2023 257.40p 260.50p 253.00p 255.20p 5060491
15/11/2023 254.90p 258.80p 251.20p 255.10p 7684290
14/11/2023 250.40p 253.90p 248.80p 253.50p 6659711
13/11/2023 247.60p 251.90p 244.40p 251.00p 6915272
10/11/2023 244.20p 246.40p 239.60p 246.40p 6994215
09/11/2023 245.40p 247.30p 241.70p 244.10p 10750926
08/11/2023 240.00p 250.80p 238.20p 244.10p 32421804
07/11/2023 221.00p 225.60p 217.00p 225.20p 19276822
06/11/2023 222.50p 223.46p 217.40p 219.00p 5551486
03/11/2023 223.70p 227.60p 222.10p 222.50p 32088684
02/11/2023 226.50p 229.20p 222.87p 222.90p 11062307
01/11/2023 219.00p 225.21p 217.20p 224.00p 5988518
31/10/2023 216.00p 219.70p 211.90p 216.80p 4967483
30/10/2023 216.10p 217.00p 212.30p 214.50p 17112416
27/10/2023 216.00p 217.60p 213.20p 214.50p 3507967
26/10/2023 213.50p 217.30p 213.30p 214.40p 3440736
25/10/2023 217.00p 217.50p 213.46p 215.10p 5423205
24/10/2023 217.60p 219.80p 214.81p 217.50p 4322067
23/10/2023 214.50p 218.10p 212.50p 217.10p 3420229
20/10/2023 215.50p 216.50p 211.50p 214.30p 6852017
19/10/2023 220.50p 223.10p 217.00p 217.80p 4177783
18/10/2023 223.80p 225.40p 221.10p 221.50p 3629151
17/10/2023 219.30p 222.80p 218.10p 222.20p 6577431
16/10/2023 218.50p 220.70p 213.90p 219.30p 6892619
13/10/2023 219.30p 220.01p 214.60p 215.40p 7301334
12/10/2023 221.90p 223.40p 219.50p 220.00p 6597655
11/10/2023 226.90p 228.90p 220.50p 221.00p 7176606
10/10/2023 223.90p 227.30p 222.90p 225.40p 7844149
09/10/2023 230.50p 230.50p 219.90p 221.00p 5787226
06/10/2023 228.30p 230.70p 226.40p 230.40p 3966880
05/10/2023 225.60p 230.10p 224.10p 227.40p 4695198
04/10/2023 227.30p 229.10p 222.96p 225.10p 9214790
03/10/2023 232.40p 233.10p 226.90p 228.40p 5860875
02/10/2023 237.10p 239.00p 232.80p 233.30p 8225073
29/09/2023 243.90p 245.90p 235.20p 236.60p 7204820
28/09/2023 236.30p 239.40p 233.50p 235.30p 3988707
27/09/2023 235.80p 237.60p 234.80p 236.90p 5468267
26/09/2023 233.20p 237.80p 232.70p 235.90p 7516589
25/09/2023 237.90p 238.80p 233.50p 235.60p 3601007
22/09/2023 233.50p 237.30p 232.60p 236.90p 6007746
21/09/2023 229.90p 238.10p 229.69p 236.10p 11468152
20/09/2023 230.00p 232.90p 229.19p 231.10p 6170673
19/09/2023 223.00p 228.90p 221.40p 228.50p 8834179
18/09/2023 220.00p 224.97p 220.00p 222.50p 5284427
15/09/2023 220.90p 221.80p 217.00p 219.70p 58773716
14/09/2023 222.30p 222.66p 217.00p 218.90p 12245527
13/09/2023 229.10p 229.53p 220.60p 221.10p 8267500
12/09/2023 220.20p 225.34p 219.36p 222.70p 6514194
11/09/2023 223.90p 224.40p 218.60p 220.50p 4983119
08/09/2023 220.40p 222.00p 218.90p 221.90p 3025834
07/09/2023 223.40p 225.26p 219.50p 220.50p 4084362
06/09/2023 224.80p 225.30p 220.90p 223.50p 3293727
05/09/2023 225.20p 227.20p 221.49p 223.80p 3243770
04/09/2023 227.30p 228.70p 225.50p 227.00p 2605853
01/09/2023 228.30p 231.50p 227.10p 228.20p 4001147
31/08/2023 224.20p 228.40p 224.20p 226.80p 7430851
30/08/2023 222.00p 224.82p 221.59p 224.20p 7447115
29/08/2023 219.00p 222.00p 217.32p 222.00p 6467035
25/08/2023 214.10p 219.20p 213.14p 217.10p 3961804
24/08/2023 218.00p 218.30p 214.80p 214.90p 4065014
23/08/2023 218.40p 219.70p 213.37p 215.30p 5056003
22/08/2023 221.00p 221.60p 216.90p 217.70p 5265785
21/08/2023 221.60p 223.12p 218.70p 219.50p 4211023
18/08/2023 225.00p 225.00p 219.80p 221.00p 6498218
17/08/2023 231.90p 234.80p 225.80p 225.80p 12853918
16/08/2023 223.90p 232.20p 220.90p 231.60p 9443461
15/08/2023 214.90p 224.82p 212.21p 221.60p 13690923
14/08/2023 207.80p 207.80p 201.58p 204.70p 4602517
11/08/2023 203.30p 205.70p 202.30p 202.30p 2330506
10/08/2023 204.20p 206.38p 203.80p 205.00p 2193011
09/08/2023 205.10p 206.60p 204.00p 204.30p 3310296
08/08/2023 201.30p 204.40p 201.30p 204.00p 1976992
07/08/2023 209.30p 209.30p 202.41p 203.10p 2596464
04/08/2023 205.60p 207.90p 203.70p 206.30p 4895559
03/08/2023 205.70p 207.20p 203.60p 205.60p 4045166
02/08/2023 205.90p 209.00p 204.87p 206.40p 4706290
01/08/2023 208.50p 209.80p 206.00p 207.20p 4217151
31/07/2023 206.00p 206.52p 203.80p 206.30p 2806486
28/07/2023 205.30p 209.30p 202.90p 205.90p 2636379
27/07/2023 207.70p 209.90p 205.50p 207.30p 4898306
26/07/2023 200.10p 207.00p 198.75p 205.70p 2753702
25/07/2023 205.80p 208.40p 201.40p 202.10p 2987381
24/07/2023 202.90p 205.90p 201.70p 205.80p 9145887
21/07/2023 203.40p 207.20p 202.70p 204.30p 4501005
20/07/2023 205.90p 209.80p 204.46p 204.80p 3897418
19/07/2023 203.80p 208.10p 202.31p 204.90p 6565770
18/07/2023 195.45p 202.10p 194.55p 202.10p 5053779
17/07/2023 195.00p 195.05p 192.40p 194.50p 2200035
14/07/2023 194.50p 196.75p 194.20p 194.90p 4282357
13/07/2023 198.25p 198.75p 195.59p 196.85p 3879059
12/07/2023 193.00p 199.31p 191.85p 198.15p 11739199
11/07/2023 191.90p 195.16p 191.20p 193.65p 3483932
10/07/2023 188.60p 193.30p 188.60p 192.70p 6892357
07/07/2023 187.25p 192.65p 183.80p 191.50p 7656807
06/07/2023 191.80p 192.40p 185.85p 185.85p 8311461
05/07/2023 193.50p 193.70p 189.29p 192.65p 3078895
04/07/2023 194.50p 195.10p 191.30p 192.20p 2172161
03/07/2023 193.55p 195.75p 192.21p 195.75p 2961116
30/06/2023 190.20p 192.70p 188.05p 192.70p 4407129
29/06/2023 192.55p 194.30p 189.58p 190.40p 3436034
28/06/2023 187.95p 192.30p 186.80p 190.95p 3481319
27/06/2023 186.95p 189.85p 186.95p 188.50p 6738836
26/06/2023 188.35p 188.60p 184.45p 188.15p 3114257
23/06/2023 187.45p 188.40p 184.00p 185.10p 3292571
22/06/2023 186.40p 193.65p 185.40p 188.00p 7167092
21/06/2023 187.00p 187.85p 185.15p 187.65p 3706708
20/06/2023 188.35p 189.10p 185.85p 187.05p 3804549
19/06/2023 189.60p 192.80p 187.10p 188.50p 5851996
16/06/2023 192.00p 192.95p 189.30p 190.40p 10845231
15/06/2023 193.55p 194.90p 190.83p 191.35p 4662501

*Close Price adjusted for both dividends and splits