Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/04/2020 99.02p 104.95p 96.08p 100.00p 11636976
31/03/2020 99.48p 106.55p 96.98p 99.24p 23147962
30/03/2020 99.80p 102.10p 94.00p 98.96p 9452892
27/03/2020 105.00p 107.55p 93.98p 99.18p 13209797
26/03/2020 108.30p 112.40p 103.06p 108.45p 12086367
25/03/2020 102.25p 114.96p 96.95p 110.60p 15563546
24/03/2020 94.76p 99.68p 85.94p 99.68p 15505390
23/03/2020 98.20p 100.90p 88.07p 91.70p 17351516
20/03/2020 114.95p 120.00p 100.55p 107.80p 24125480
19/03/2020 110.25p 136.80p 103.50p 116.00p 19563840
18/03/2020 91.60p 116.00p 91.26p 114.25p 32583412
17/03/2020 100.35p 104.90p 86.14p 92.32p 28866392
16/03/2020 92.58p 99.54p 73.90p 96.92p 30034092
13/03/2020 115.00p 116.97p 95.70p 97.44p 22639376
12/03/2020 125.05p 125.05p 107.25p 108.45p 17458696
11/03/2020 138.75p 139.58p 128.45p 128.95p 11669888
10/03/2020 141.05p 143.45p 134.53p 134.90p 12500474
09/03/2020 144.90p 146.70p 133.55p 136.55p 14139690
06/03/2020 154.80p 156.95p 150.35p 154.15p 9013438
05/03/2020 162.85p 165.11p 157.55p 157.55p 5939215
04/03/2020 164.50p 166.25p 161.15p 161.85p 8118973
03/03/2020 160.35p 169.80p 158.71p 163.80p 15493177
02/03/2020 164.15p 164.20p 156.00p 157.35p 9301468
28/02/2020 156.35p 160.80p 153.15p 158.40p 17527876
27/02/2020 167.35p 168.12p 153.65p 159.05p 19484916
26/02/2020 176.00p 176.65p 170.80p 171.95p 10355454
25/02/2020 179.90p 183.15p 176.05p 176.05p 7983505
24/02/2020 178.45p 179.35p 175.25p 179.05p 5566680
21/02/2020 185.15p 186.80p 183.10p 183.35p 5459712
20/02/2020 182.85p 186.30p 180.80p 186.25p 8735988
19/02/2020 181.95p 183.40p 180.50p 181.30p 4052105
18/02/2020 184.10p 184.80p 180.00p 180.90p 5265103
17/02/2020 183.25p 186.61p 182.50p 183.80p 4261820
14/02/2020 181.20p 184.19p 180.37p 183.85p 8965904
13/02/2020 183.70p 195.00p 164.00p 179.50p 6019984
12/02/2020 177.55p 180.55p 175.59p 180.55p 6195288
11/02/2020 182.50p 185.10p 177.02p 178.00p 8435542
10/02/2020 183.80p 185.42p 181.20p 182.30p 3861269
07/02/2020 184.75p 186.70p 180.25p 183.45p 6199122
06/02/2020 182.00p 186.45p 182.00p 185.35p 8602827
05/02/2020 180.15p 184.30p 178.40p 180.65p 5998847
04/02/2020 177.50p 183.15p 177.35p 181.00p 8121677
03/02/2020 177.85p 179.35p 174.70p 177.55p 5839773
31/01/2020 181.15p 182.05p 175.22p 176.00p 6921214
30/01/2020 177.95p 183.80p 177.57p 180.65p 5533993
29/01/2020 184.10p 185.35p 178.90p 179.45p 6662685
28/01/2020 182.00p 186.25p 180.95p 184.30p 6394872
27/01/2020 183.80p 184.25p 179.98p 180.85p 6928605
24/01/2020 188.90p 191.60p 184.55p 184.55p 7781014
23/01/2020 187.90p 189.45p 187.20p 187.25p 4544092
22/01/2020 185.00p 188.54p 184.10p 187.50p 4916975
21/01/2020 185.35p 187.66p 184.30p 186.30p 3937613
20/01/2020 188.00p 189.60p 186.20p 187.80p 4059091
17/01/2020 183.60p 189.00p 183.29p 187.05p 7824249
16/01/2020 180.00p 184.35p 179.90p 184.10p 8120132
15/01/2020 184.70p 185.25p 180.09p 180.85p 10247356
14/01/2020 190.30p 193.00p 183.93p 185.00p 10573064
13/01/2020 190.70p 193.56p 188.40p 189.50p 6893342
10/01/2020 193.40p 196.41p 190.69p 191.30p 11476188
09/01/2020 209.00p 209.53p 193.30p 194.40p 26588316
08/01/2020 217.20p 219.90p 213.70p 218.60p 9090482
07/01/2020 220.70p 224.00p 217.20p 218.40p 9410931
06/01/2020 213.20p 213.70p 208.29p 213.10p 6226642
03/01/2020 218.10p 219.40p 212.20p 214.10p 5874426
02/01/2020 215.10p 217.30p 213.50p 215.90p 6022203
31/12/2019 215.80p 217.41p 213.40p 213.50p 1859870
30/12/2019 218.30p 218.90p 215.99p 216.10p 2418925
27/12/2019 219.10p 220.00p 216.20p 217.70p 3041587
24/12/2019 216.70p 218.51p 216.20p 216.20p 1253904
23/12/2019 214.90p 217.70p 213.70p 216.70p 3017225
20/12/2019 220.90p 220.90p 213.50p 215.20p 9545847
19/12/2019 218.20p 220.90p 216.00p 219.00p 5168781
18/12/2019 218.10p 219.80p 214.30p 218.00p 9250832
17/12/2019 224.90p 226.51p 216.50p 219.00p 12570206
16/12/2019 228.10p 230.80p 225.50p 228.90p 13875399
13/12/2019 221.50p 236.50p 221.00p 223.60p 25744484
12/12/2019 207.70p 212.40p 206.50p 209.30p 9131282
11/12/2019 205.00p 209.70p 203.20p 207.20p 8369580
10/12/2019 209.60p 210.80p 203.60p 206.40p 8631353
09/12/2019 206.00p 210.40p 203.60p 208.30p 9880314
06/12/2019 197.70p 202.60p 197.65p 201.20p 8751129
05/12/2019 191.00p 196.55p 191.00p 193.20p 7135242
04/12/2019 186.25p 191.15p 186.20p 191.10p 6725046
03/12/2019 190.20p 192.86p 184.45p 186.85p 7849971
02/12/2019 194.30p 195.90p 189.55p 191.40p 8878776
29/11/2019 200.40p 201.50p 194.35p 194.35p 5818732
28/11/2019 197.90p 200.50p 195.65p 200.20p 4619146
27/11/2019 200.80p 201.50p 195.95p 195.95p 8673544
26/11/2019 200.70p 202.80p 199.45p 200.70p 28847398
25/11/2019 192.45p 201.40p 191.85p 200.80p 14078769
22/11/2019 187.05p 192.30p 186.75p 191.95p 9594754
21/11/2019 185.85p 187.85p 183.30p 186.90p 7965670
20/11/2019 184.00p 188.70p 182.50p 186.00p 8606646
19/11/2019 181.00p 190.25p 180.51p 186.00p 9632189
18/11/2019 179.15p 184.80p 177.99p 181.50p 10218896
15/11/2019 174.80p 178.95p 171.45p 177.55p 15331194
14/11/2019 177.60p 179.75p 173.45p 173.45p 9447232
13/11/2019 182.80p 185.40p 180.10p 180.25p 10486708
12/11/2019 187.70p 190.42p 181.75p 184.65p 12182360
11/11/2019 185.25p 188.65p 180.00p 188.45p 14306160
08/11/2019 192.40p 192.40p 185.66p 186.00p 7388259
07/11/2019 185.45p 196.80p 184.85p 191.40p 12540862
06/11/2019 188.00p 196.70p 180.20p 182.00p 15487266
05/11/2019 185.00p 186.50p 179.95p 182.35p 7063069
04/11/2019 180.00p 186.01p 178.78p 184.40p 7275067
01/11/2019 181.50p 181.90p 174.50p 179.75p 7580970
31/10/2019 180.10p 184.50p 178.75p 181.50p 5887272
30/10/2019 186.70p 187.30p 178.65p 180.30p 5772163
29/10/2019 187.45p 189.45p 183.70p 187.30p 6026328
28/10/2019 183.20p 189.80p 182.63p 187.10p 7128759
25/10/2019 184.20p 186.35p 180.65p 183.30p 8437395
24/10/2019 191.90p 193.70p 183.65p 183.75p 9319592
23/10/2019 193.55p 195.15p 190.15p 191.00p 8684519
22/10/2019 198.35p 200.40p 192.60p 195.75p 9045318
21/10/2019 203.00p 205.60p 198.00p 198.40p 9773561
18/10/2019 200.60p 203.40p 198.30p 200.60p 9673271
17/10/2019 197.25p 206.40p 194.60p 200.70p 14432925
16/10/2019 197.60p 201.10p 189.00p 199.65p 13203965
15/10/2019 190.00p 199.03p 187.60p 196.70p 14179203
14/10/2019 184.05p 189.10p 179.80p 189.05p 11340969
11/10/2019 167.20p 190.00p 166.76p 185.85p 18581924
10/10/2019 165.35p 168.30p 161.35p 166.65p 14324368
09/10/2019 167.05p 169.00p 163.90p 163.90p 5909668
08/10/2019 171.00p 172.22p 165.80p 167.30p 7395530
07/10/2019 172.00p 172.35p 168.65p 170.95p 6388655
04/10/2019 176.45p 177.65p 170.05p 171.85p 8058350
03/10/2019 180.50p 182.90p 176.20p 178.90p 6125451
02/10/2019 184.45p 186.62p 179.75p 180.90p 10221238
01/10/2019 184.85p 191.45p 183.85p 187.75p 6684519
30/09/2019 187.00p 187.00p 182.45p 184.45p 7919724
27/09/2019 180.55p 188.00p 179.30p 188.00p 8416228
26/09/2019 180.10p 182.15p 176.85p 180.25p 9778703
25/09/2019 185.10p 188.00p 181.40p 182.00p 7032048
24/09/2019 189.70p 190.95p 185.90p 186.50p 7510959
23/09/2019 194.05p 196.45p 185.50p 189.50p 11895047
20/09/2019 198.35p 203.00p 195.85p 195.85p 57923424
19/09/2019 201.20p 201.20p 198.80p 198.85p 6456411
18/09/2019 203.10p 204.20p 200.10p 201.90p 8407322
17/09/2019 205.20p 205.50p 202.10p 204.10p 5751888
16/09/2019 203.50p 206.00p 202.00p 205.50p 6512291
13/09/2019 198.15p 205.10p 198.15p 204.90p 6411744
12/09/2019 203.80p 204.50p 196.35p 198.05p 8637624
11/09/2019 199.15p 204.18p 199.15p 203.00p 7153795
10/09/2019 195.15p 201.80p 195.01p 201.10p 7257754
09/09/2019 197.60p 198.00p 194.80p 196.05p 5159422
06/09/2019 196.85p 199.15p 195.18p 195.65p 6047495
05/09/2019 194.90p 196.70p 193.80p 196.50p 6182900
04/09/2019 189.70p 193.10p 189.41p 193.10p 8347150
03/09/2019 190.80p 190.80p 185.55p 186.75p 6549791
02/09/2019 189.35p 192.30p 188.10p 189.60p 5205718
30/08/2019 190.15p 193.20p 188.96p 192.25p 5538127
29/08/2019 188.35p 189.80p 187.30p 188.25p 4412883
28/08/2019 190.85p 191.05p 187.35p 188.75p 6819007
27/08/2019 186.70p 189.60p 185.65p 189.60p 9695838
23/08/2019 192.05p 192.70p 186.70p 186.70p 6317424
22/08/2019 186.65p 191.75p 184.25p 191.75p 7102431
21/08/2019 185.65p 189.23p 185.65p 187.05p 4674864
20/08/2019 184.90p 186.95p 184.22p 185.40p 9291839
19/08/2019 182.35p 185.75p 181.75p 185.75p 6477790
16/08/2019 182.70p 183.30p 179.70p 181.25p 4878580
15/08/2019 183.30p 183.87p 180.00p 180.35p 8358335
14/08/2019 183.95p 185.55p 182.00p 183.00p 7127434
13/08/2019 186.90p 187.30p 183.30p 184.15p 9496859
12/08/2019 188.65p 192.50p 186.75p 187.85p 5411657
09/08/2019 188.85p 190.55p 187.55p 187.55p 5016711
08/08/2019 190.40p 193.10p 188.85p 189.65p 4846205
07/08/2019 189.35p 191.30p 188.15p 188.95p 5978125
06/08/2019 189.25p 192.25p 188.25p 188.75p 5246453
05/08/2019 197.55p 197.55p 188.80p 190.65p 10385813
02/08/2019 206.50p 206.50p 199.65p 201.00p 6792705
01/08/2019 208.10p 211.90p 207.58p 207.90p 4175661
31/07/2019 210.10p 215.20p 207.90p 207.90p 7141163
30/07/2019 212.50p 212.60p 208.33p 209.30p 5000784
29/07/2019 208.50p 213.30p 208.50p 212.20p 4399565
26/07/2019 208.30p 209.60p 206.20p 209.50p 4003539
25/07/2019 211.80p 212.79p 207.40p 208.50p 5384048
24/07/2019 206.80p 212.30p 205.90p 211.70p 7707735
23/07/2019 207.60p 208.30p 205.60p 206.60p 4128897
22/07/2019 206.10p 209.50p 205.91p 206.60p 4894273
19/07/2019 206.00p 207.20p 203.47p 206.10p 5666474
18/07/2019 205.00p 206.19p 203.80p 205.20p 6875445
17/07/2019 207.40p 208.75p 204.20p 204.60p 7551022
16/07/2019 207.90p 211.80p 207.43p 207.80p 6037044
15/07/2019 207.60p 209.10p 205.50p 208.30p 8206341
12/07/2019 205.90p 209.80p 205.90p 208.10p 10254654
11/07/2019 208.30p 209.66p 204.20p 206.10p 8462991
10/07/2019 208.90p 211.70p 208.10p 208.10p 4797546
09/07/2019 211.50p 211.50p 207.70p 209.80p 6933264
08/07/2019 213.20p 216.10p 210.33p 211.20p 6921991
05/07/2019 210.80p 216.00p 210.80p 213.10p 7122874
04/07/2019 213.50p 215.42p 211.70p 212.40p 3733156
03/07/2019 210.90p 214.87p 209.90p 213.30p 27773806
02/07/2019 211.50p 212.40p 208.70p 210.00p 7135612
01/07/2019 212.00p 213.24p 206.10p 210.60p 6986984
28/06/2019 210.10p 212.80p 209.20p 210.70p 8806356
27/06/2019 206.80p 210.70p 206.40p 210.00p 8596007
26/06/2019 204.80p 207.80p 204.30p 206.10p 5881382
25/06/2019 203.20p 208.20p 203.10p 205.70p 10715391
24/06/2019 209.70p 211.46p 204.20p 204.20p 9626937
21/06/2019 209.60p 214.00p 209.60p 209.80p 17339884

*Close Price adjusted for both dividends and splits