Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/09/2021 187.30p 188.35p 185.80p 188.25p 4451431
21/09/2021 183.35p 185.95p 182.04p 185.50p 5484279
20/09/2021 178.00p 182.37p 177.55p 181.75p 6060536
17/09/2021 183.60p 184.35p 180.60p 182.40p 7037329
16/09/2021 186.90p 187.14p 180.75p 182.20p 6650386
15/09/2021 188.80p 189.20p 184.80p 186.15p 5994152
14/09/2021 188.45p 189.95p 186.96p 188.90p 5120157
13/09/2021 187.70p 188.55p 183.17p 188.55p 5963975
10/09/2021 185.00p 189.50p 183.25p 187.15p 8213401
09/09/2021 184.25p 185.00p 181.70p 184.55p 5812803
08/09/2021 185.85p 187.30p 184.72p 186.00p 6502680
07/09/2021 185.00p 189.90p 182.55p 187.10p 9440606
06/09/2021 183.65p 183.74p 181.05p 181.05p 3613857
03/09/2021 183.60p 183.75p 179.50p 182.55p 9662582
02/09/2021 183.90p 186.75p 182.80p 182.80p 8081925
01/09/2021 180.50p 184.50p 180.50p 184.50p 6938862
31/08/2021 179.00p 181.30p 177.90p 179.50p 6714997
27/08/2021 178.50p 179.40p 176.72p 178.45p 4864741
26/08/2021 178.85p 180.91p 176.70p 178.90p 6374470
25/08/2021 173.25p 181.20p 171.10p 179.45p 10131660
24/08/2021 167.50p 172.45p 167.30p 170.70p 13453766
23/08/2021 165.00p 167.85p 163.90p 163.90p 12523817
20/08/2021 155.00p 163.26p 151.50p 162.80p 20887818
19/08/2021 142.00p 143.47p 140.30p 142.70p 4236959
18/08/2021 146.20p 146.85p 142.50p 144.95p 3241610
17/08/2021 146.35p 146.90p 144.80p 146.00p 4301511
16/08/2021 145.50p 147.60p 145.25p 147.10p 4530181
13/08/2021 147.05p 148.35p 146.35p 147.00p 4718036
12/08/2021 141.60p 147.70p 141.20p 146.30p 8252455
11/08/2021 139.50p 142.15p 139.50p 141.65p 3305857
10/08/2021 140.00p 141.35p 138.65p 141.05p 4082722
09/08/2021 139.00p 140.35p 138.65p 140.30p 3405917
06/08/2021 139.75p 140.23p 137.20p 139.95p 2437013
05/08/2021 136.80p 139.70p 136.80p 139.70p 3247700
04/08/2021 140.00p 140.00p 137.70p 139.00p 3338917
03/08/2021 138.20p 139.20p 136.65p 137.45p 3830363
02/08/2021 136.75p 139.05p 136.35p 137.35p 3244515
30/07/2021 137.00p 137.45p 134.83p 135.50p 4796941
29/07/2021 143.75p 143.75p 137.34p 138.10p 7437390
28/07/2021 141.70p 144.25p 141.44p 141.85p 3926612
27/07/2021 141.35p 143.10p 140.45p 141.20p 6590126
26/07/2021 139.30p 143.05p 138.95p 142.65p 4567597
23/07/2021 139.55p 142.75p 138.85p 140.40p 6306532
22/07/2021 139.45p 141.85p 136.40p 138.10p 5625814
21/07/2021 132.75p 140.40p 132.75p 138.60p 7966287
20/07/2021 132.60p 135.05p 129.75p 131.55p 7821923
19/07/2021 135.65p 136.50p 131.39p 132.30p 8770368
16/07/2021 138.70p 141.18p 137.49p 138.30p 5915725
15/07/2021 145.00p 145.05p 137.50p 137.50p 14087993
14/07/2021 148.80p 148.80p 145.10p 145.10p 4810652
13/07/2021 147.05p 149.05p 146.60p 147.60p 7086475
12/07/2021 148.30p 148.70p 145.17p 147.50p 4744035
09/07/2021 147.75p 149.70p 146.90p 148.30p 6248209
08/07/2021 151.50p 151.90p 146.20p 147.85p 8190082
07/07/2021 155.30p 156.35p 152.25p 152.55p 5404094
06/07/2021 157.65p 159.50p 153.45p 153.95p 5304380
05/07/2021 153.50p 158.25p 153.21p 157.10p 6311893
02/07/2021 152.25p 153.00p 150.70p 152.65p 4737262
01/07/2021 147.65p 152.35p 146.29p 152.15p 6559805
30/06/2021 150.00p 151.25p 145.75p 146.45p 7636990
29/06/2021 149.05p 152.30p 147.68p 149.60p 4572415
28/06/2021 155.00p 155.24p 150.55p 150.55p 4699314
25/06/2021 152.85p 153.70p 151.90p 153.50p 3411305
24/06/2021 154.70p 154.70p 151.93p 152.75p 6451996
23/06/2021 153.00p 155.00p 151.90p 153.80p 4088418
22/06/2021 153.10p 153.95p 151.10p 152.75p 3367559
21/06/2021 147.50p 154.75p 147.30p 152.75p 8743450
18/06/2021 155.65p 155.65p 147.75p 148.60p 12302533
17/06/2021 154.00p 156.80p 154.00p 154.45p 5322402
16/06/2021 155.80p 156.25p 154.15p 154.85p 5347022
15/06/2021 156.50p 157.56p 154.50p 155.95p 10058287
14/06/2021 159.75p 160.00p 157.00p 157.00p 3685933
11/06/2021 157.00p 160.35p 157.00p 158.65p 3798539
10/06/2021 159.70p 160.65p 156.59p 157.45p 5713233
09/06/2021 164.25p 164.25p 159.20p 159.30p 5484368
08/06/2021 160.85p 164.60p 160.85p 164.25p 7767135
07/06/2021 158.00p 160.90p 157.34p 160.90p 4714222
04/06/2021 160.00p 160.35p 155.69p 157.45p 6762475
03/06/2021 162.20p 163.15p 158.05p 159.85p 5437127
02/06/2021 161.00p 163.65p 159.55p 162.65p 5994519
01/06/2021 163.95p 165.80p 158.30p 159.80p 9163733
31/05/2021 172.65p 173.30p 164.65p 165.40p 9126565
28/05/2021 172.65p 173.30p 164.65p 165.40p 9126565
27/05/2021 171.85p 173.88p 169.75p 171.10p 11115066
26/05/2021 160.00p 173.25p 158.60p 169.20p 19762422
25/05/2021 156.65p 158.70p 155.53p 155.95p 5359325
24/05/2021 152.50p 156.80p 152.45p 156.80p 6744101
21/05/2021 152.40p 154.30p 151.50p 152.75p 7943271
20/05/2021 157.05p 157.05p 153.40p 154.15p 7846015
19/05/2021 154.60p 155.95p 151.55p 154.10p 4563809
18/05/2021 159.00p 159.00p 156.15p 156.15p 3225807
17/05/2021 158.60p 159.65p 155.34p 156.10p 2918557
14/05/2021 153.30p 157.66p 152.97p 157.30p 4854555
13/05/2021 150.00p 151.10p 147.25p 151.30p 7451817
12/05/2021 155.90p 157.70p 152.05p 152.55p 6808179
11/05/2021 161.05p 163.30p 155.22p 155.75p 11531244
10/05/2021 159.60p 162.95p 159.00p 162.95p 4619925
07/05/2021 157.95p 160.41p 156.19p 159.35p 5438252
06/05/2021 159.00p 159.25p 154.70p 156.45p 5786958
05/05/2021 158.75p 159.35p 155.40p 157.00p 3717900
04/05/2021 159.40p 160.90p 156.00p 156.30p 4817326
03/05/2021 159.25p 159.25p 155.80p 158.00p 4361647
30/04/2021 159.25p 159.25p 155.80p 158.00p 4361647
29/04/2021 159.55p 161.10p 156.60p 158.50p 8551409
28/04/2021 160.00p 160.62p 158.02p 158.70p 5147260
27/04/2021 160.00p 160.00p 154.35p 159.00p 7678890
26/04/2021 157.45p 159.90p 155.80p 158.65p 2871467
23/04/2021 157.00p 159.58p 156.50p 157.80p 4049343
22/04/2021 156.40p 158.05p 153.70p 158.05p 6596949
21/04/2021 154.15p 157.90p 153.98p 154.45p 4389920
20/04/2021 160.85p 162.25p 153.55p 153.95p 6323802
19/04/2021 158.05p 163.55p 157.07p 162.10p 5857189
16/04/2021 157.50p 157.50p 154.97p 156.50p 2719889
15/04/2021 158.25p 159.75p 153.75p 154.75p 5078865
14/04/2021 158.90p 158.90p 155.62p 157.15p 4558357
13/04/2021 157.35p 159.63p 154.50p 157.20p 6525626
12/04/2021 157.15p 157.95p 153.75p 154.85p 7054865
09/04/2021 156.25p 157.60p 155.03p 156.90p 3273562
08/04/2021 157.90p 159.16p 154.95p 156.25p 6391405
07/04/2021 153.40p 157.65p 153.10p 157.15p 5175575
06/04/2021 154.70p 155.15p 151.10p 152.65p 6001603
01/04/2021 150.35p 153.15p 150.35p 152.40p 3057649
31/03/2021 156.40p 156.40p 150.60p 150.85p 4112157
30/03/2021 155.90p 156.65p 152.85p 154.60p 4948974
29/03/2021 155.10p 156.13p 150.15p 153.05p 4153122
26/03/2021 151.05p 153.85p 148.60p 153.85p 6389770
25/03/2021 149.85p 151.65p 146.80p 148.35p 4905268
24/03/2021 146.45p 150.15p 143.95p 150.15p 5686383
23/03/2021 151.20p 151.64p 147.90p 148.90p 10666879
22/03/2021 155.05p 155.55p 152.36p 152.85p 5285767
19/03/2021 155.00p 156.00p 153.20p 155.15p 10537562
18/03/2021 158.90p 159.81p 155.00p 155.65p 7421161
17/03/2021 158.90p 159.35p 157.30p 158.25p 6819557
16/03/2021 158.75p 160.45p 157.60p 158.95p 6863922
15/03/2021 157.40p 160.35p 157.40p 158.60p 4142229
12/03/2021 155.85p 158.45p 153.90p 158.10p 4949459
11/03/2021 157.50p 158.05p 155.50p 156.10p 5864565
10/03/2021 153.25p 157.95p 151.95p 156.75p 6566867
09/03/2021 148.80p 154.25p 146.80p 154.00p 8569731
08/03/2021 144.25p 149.05p 144.25p 149.05p 5186018
05/03/2021 147.70p 149.30p 145.15p 145.45p 9086520
04/03/2021 146.00p 150.35p 145.77p 149.00p 6865797
03/03/2021 145.50p 148.90p 143.00p 148.45p 6933356
02/03/2021 144.75p 147.05p 144.70p 145.25p 4603863
01/03/2021 143.90p 147.00p 143.90p 145.30p 4801749
26/02/2021 143.80p 144.90p 140.95p 141.90p 7761964
25/02/2021 145.30p 149.00p 144.78p 146.30p 6712542
24/02/2021 144.60p 146.70p 142.95p 145.80p 6309687
23/02/2021 140.20p 144.65p 139.85p 144.00p 8720073
22/02/2021 137.65p 139.81p 134.76p 139.35p 5868446
19/02/2021 133.05p 138.20p 132.35p 138.10p 5176231
18/02/2021 134.70p 136.00p 131.70p 133.05p 6437262
17/02/2021 137.70p 138.60p 134.80p 134.80p 4892904
16/02/2021 139.00p 140.75p 135.98p 138.20p 5983115
15/02/2021 131.05p 140.20p 131.05p 138.90p 7998997
12/02/2021 130.80p 133.05p 129.25p 130.35p 6887118
11/02/2021 131.25p 131.25p 126.90p 129.45p 5588678
10/02/2021 135.45p 136.65p 130.05p 131.35p 5622169
09/02/2021 134.60p 135.60p 131.75p 134.65p 5142516
08/02/2021 136.15p 137.30p 132.35p 134.20p 7887800
05/02/2021 138.90p 140.75p 137.85p 138.35p 5967316
04/02/2021 140.05p 142.60p 138.90p 138.90p 7490681
03/02/2021 139.55p 140.44p 137.65p 139.20p 5942531
02/02/2021 141.45p 142.60p 137.42p 138.50p 5795302
01/02/2021 142.20p 143.10p 137.95p 140.00p 5266600
29/01/2021 146.25p 147.60p 141.50p 141.55p 7101550
28/01/2021 146.40p 148.00p 142.50p 147.10p 5715952
27/01/2021 143.35p 148.60p 141.53p 148.00p 9156531
26/01/2021 142.10p 145.60p 139.25p 143.55p 5418884
25/01/2021 145.85p 145.85p 140.86p 141.65p 6877753
22/01/2021 143.80p 144.85p 140.80p 143.05p 7136000
21/01/2021 138.85p 142.90p 137.80p 142.80p 8109034
20/01/2021 135.10p 137.70p 134.25p 137.70p 7190802
19/01/2021 140.45p 140.45p 134.20p 134.40p 6419917
18/01/2021 139.80p 139.90p 137.15p 138.10p 5824433
15/01/2021 138.80p 141.20p 137.30p 139.60p 10224386
14/01/2021 133.75p 138.50p 132.55p 138.10p 6199325
13/01/2021 136.50p 136.50p 132.20p 133.05p 6035438
12/01/2021 133.75p 137.12p 133.56p 134.45p 3674715
11/01/2021 138.55p 139.95p 133.64p 134.30p 5935063
08/01/2021 138.40p 145.00p 136.55p 137.90p 9665229
07/01/2021 142.75p 142.75p 139.15p 141.35p 6031685
06/01/2021 135.70p 141.15p 133.50p 139.50p 9548272
05/01/2021 130.55p 135.65p 129.50p 133.60p 20463682
04/01/2021 138.05p 138.10p 130.32p 131.40p 7704666
31/12/2020 136.00p 137.52p 135.05p 136.30p 1290546
30/12/2020 139.50p 141.70p 138.18p 138.20p 2603808
29/12/2020 141.55p 142.95p 138.45p 140.85p 6677809
28/12/2020 140.35p 142.75p 137.54p 138.60p 2461527
24/12/2020 140.35p 142.75p 137.54p 138.60p 2461527
23/12/2020 132.85p 138.40p 130.50p 138.40p 7692902
22/12/2020 129.00p 134.60p 128.85p 131.65p 5050455
21/12/2020 126.65p 129.23p 121.30p 128.85p 9911019
18/12/2020 138.70p 139.10p 133.02p 133.60p 9584294
17/12/2020 140.00p 141.80p 137.55p 139.15p 6079850
16/12/2020 136.45p 140.00p 136.35p 138.65p 8648578
15/12/2020 133.70p 137.60p 131.02p 137.15p 7408864
14/12/2020 133.00p 138.90p 132.05p 134.75p 8782895
11/12/2020 136.00p 136.65p 129.25p 129.65p 8230263
10/12/2020 142.00p 143.50p 133.35p 136.75p 9570058

*Close Price adjusted for both dividends and splits