Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/06/2019 212.20p 213.29p 208.30p 212.00p 8813408
19/06/2019 223.20p 223.50p 211.30p 212.10p 12359064
18/06/2019 219.00p 224.20p 214.74p 222.20p 13435092
17/06/2019 216.10p 220.40p 215.00p 218.70p 14132190
14/06/2019 214.30p 218.40p 185.00p 216.00p 12477780
13/06/2019 217.00p 217.10p 212.10p 216.00p 14680268
12/06/2019 218.40p 222.30p 217.70p 219.20p 7537468
11/06/2019 220.20p 221.80p 218.40p 218.90p 8513217
10/06/2019 221.20p 223.80p 220.00p 220.50p 10590663
07/06/2019 222.20p 223.30p 217.70p 220.50p 17306228
06/06/2019 229.50p 230.20p 221.80p 223.50p 13502554
05/06/2019 230.00p 232.50p 228.80p 230.40p 12488975
04/06/2019 225.50p 229.90p 224.80p 229.90p 11310489
03/06/2019 224.20p 227.50p 221.80p 227.10p 11989672
31/05/2019 220.10p 229.90p 218.80p 225.20p 18539512
30/05/2019 227.40p 228.10p 220.40p 221.10p 12329656
29/05/2019 241.00p 242.20p 231.90p 232.00p 13859385
28/05/2019 237.86p 241.97p 235.66p 239.58p 12862699
24/05/2019 231.74p 241.21p 229.73p 235.57p 11882631
23/05/2019 236.04p 238.91p 227.15p 232.51p 15256315
22/05/2019 249.15p 254.89p 235.09p 235.09p 23134762
21/05/2019 253.55p 261.87p 251.63p 259.38p 7145327
20/05/2019 256.70p 257.84p 251.16p 254.12p 5562758
17/05/2019 254.03p 256.70p 250.54p 256.13p 6547228
16/05/2019 262.82p 263.83p 252.97p 254.69p 7294945
15/05/2019 262.63p 264.55p 261.39p 262.44p 3566993
14/05/2019 258.71p 263.91p 258.71p 262.35p 3319016
13/05/2019 264.35p 264.93p 256.42p 258.90p 5575298
10/05/2019 261.29p 263.11p 259.38p 259.38p 2851502
09/05/2019 260.24p 261.01p 256.23p 260.53p 5607358
08/05/2019 262.15p 264.07p 257.18p 261.01p 7362832
07/05/2019 264.93p 267.42p 262.15p 264.93p 4623070
03/05/2019 265.60p 267.51p 264.16p 266.84p 2917010
02/05/2019 273.44p 275.45p 265.12p 265.98p 6162652
01/05/2019 276.02p 278.03p 274.11p 277.46p 2510932
30/04/2019 272.68p 275.83p 271.15p 273.44p 6004184
29/04/2019 274.11p 275.74p 272.20p 273.06p 2981424
26/04/2019 273.34p 274.78p 271.43p 274.01p 4301742
25/04/2019 274.49p 274.49p 268.95p 271.62p 4889218
24/04/2019 269.23p 273.34p 268.28p 273.34p 6359238
23/04/2019 270.76p 271.60p 267.66p 270.57p 3563322
18/04/2019 271.15p 273.54p 269.42p 270.00p 4406230
17/04/2019 270.86p 273.15p 269.33p 271.15p 4093467
16/04/2019 265.69p 271.53p 264.38p 269.23p 5022672
15/04/2019 266.46p 266.68p 262.43p 266.65p 5985193
12/04/2019 267.51p 267.70p 263.59p 266.17p 4998642
11/04/2019 265.88p 268.75p 261.87p 265.79p 7434521
10/04/2019 265.50p 270.86p 265.50p 269.81p 3215640
09/04/2019 268.47p 270.57p 265.44p 266.27p 4508355
08/04/2019 270.00p 270.95p 267.84p 269.14p 3585576
05/04/2019 275.45p 275.45p 270.95p 270.95p 4527616
04/04/2019 274.59p 275.73p 271.91p 274.59p 3376570
03/04/2019 275.45p 275.64p 272.39p 273.06p 5540420
02/04/2019 272.20p 272.87p 268.28p 271.15p 4643395
01/04/2019 268.56p 270.95p 265.69p 270.19p 5837774
29/03/2019 264.07p 268.66p 264.07p 266.75p 6863914
28/03/2019 258.33p 264.16p 258.33p 262.54p 5832412
27/03/2019 258.90p 261.20p 256.61p 258.52p 4388051
26/03/2019 257.66p 259.57p 255.27p 257.66p 3469059
25/03/2019 256.89p 257.15p 253.55p 256.51p 3096830
22/03/2019 258.81p 261.10p 256.42p 256.80p 3888364
21/03/2019 257.66p 261.20p 253.93p 257.85p 5576586
20/03/2019 265.79p 265.79p 257.85p 257.85p 5804286
19/03/2019 262.15p 267.03p 262.15p 265.02p 4540317
18/03/2019 258.23p 263.59p 256.32p 262.35p 8010812
15/03/2019 260.43p 262.46p 257.28p 258.52p 11309816
14/03/2019 256.32p 263.49p 253.74p 260.43p 4535291
13/03/2019 255.94p 257.28p 253.83p 256.03p 6144472
12/03/2019 256.70p 261.87p 255.81p 257.37p 6445196
11/03/2019 254.79p 256.32p 253.36p 254.60p 4781116
08/03/2019 255.84p 257.95p 252.78p 253.74p 8095968
07/03/2019 263.49p 267.61p 257.37p 258.62p 7322786
06/03/2019 264.55p 267.51p 263.30p 267.13p 4222631
05/03/2019 269.90p 270.48p 262.54p 264.74p 8259758
04/03/2019 270.38p 270.76p 263.97p 270.76p 8479008
01/03/2019 260.91p 268.56p 258.62p 266.84p 10810313
28/02/2019 251.83p 262.15p 249.82p 261.10p 18769932
27/02/2019 263.02p 272.58p 252.11p 253.83p 27323224
26/02/2019 279.47p 292.86p 279.47p 289.99p 14354865
25/02/2019 276.88p 281.67p 275.35p 280.90p 4963757
22/02/2019 279.08p 279.27p 274.40p 275.83p 5944144
21/02/2019 277.94p 279.27p 275.74p 278.22p 5169456
20/02/2019 277.08p 279.66p 276.21p 278.99p 4733356
19/02/2019 277.36p 278.41p 274.97p 277.36p 3991145
18/02/2019 272.01p 278.89p 271.81p 277.46p 3985668
15/02/2019 275.07p 275.59p 271.43p 273.06p 6066291
14/02/2019 280.04p 282.62p 275.93p 275.93p 5367635
13/02/2019 277.55p 282.14p 276.60p 279.08p 4667294
12/02/2019 276.98p 279.27p 276.21p 277.08p 4934447
11/02/2019 272.58p 277.84p 270.95p 277.84p 3901958
08/02/2019 276.41p 277.27p 270.76p 272.58p 5099626
07/02/2019 281.00p 281.57p 274.21p 276.21p 6832304
06/02/2019 282.91p 285.49p 279.85p 282.05p 7533725
05/02/2019 276.31p 285.68p 276.09p 283.00p 10023289
04/02/2019 278.41p 279.47p 275.74p 277.74p 3682818
01/02/2019 276.31p 279.85p 274.40p 278.22p 4598876
31/01/2019 279.08p 281.19p 276.21p 276.21p 6482852
30/01/2019 278.99p 282.14p 274.11p 279.37p 6228304
29/01/2019 278.89p 283.20p 276.98p 279.66p 5324270
28/01/2019 282.05p 284.63p 277.65p 277.65p 7367619
25/01/2019 278.99p 281.09p 276.12p 277.36p 5056744
24/01/2019 276.21p 280.81p 275.11p 278.32p 4533612
23/01/2019 272.87p 278.22p 272.77p 275.64p 6019136
22/01/2019 273.73p 279.56p 273.00p 273.73p 5320006
21/01/2019 277.27p 277.36p 270.76p 273.92p 4753379
18/01/2019 275.45p 278.80p 275.10p 276.88p 7381766
17/01/2019 272.58p 274.11p 268.28p 273.25p 4716888
16/01/2019 265.22p 274.49p 264.45p 274.49p 8566628
15/01/2019 266.84p 272.58p 261.39p 263.88p 6296903
14/01/2019 262.06p 265.98p 260.80p 264.83p 5381523
11/01/2019 262.73p 268.28p 261.68p 264.07p 9313055
10/01/2019 265.60p 272.68p 260.63p 262.54p 11152135
09/01/2019 265.88p 269.61p 264.74p 265.60p 9441231
08/01/2019 249.34p 265.22p 249.34p 263.21p 13118480
07/01/2019 242.93p 250.39p 242.93p 249.34p 6931587
04/01/2019 242.36p 244.46p 240.06p 242.07p 6263784
03/01/2019 239.39p 249.43p 238.87p 240.25p 10044094
02/01/2019 236.33p 237.77p 232.79p 237.19p 5555504
31/12/2018 236.04p 238.05p 234.39p 236.43p 1186019
28/12/2018 231.55p 237.10p 229.73p 236.33p 4668865

*Close Price adjusted for both dividends and splits