Marks Electrical Group (MRK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marks Electrical Group

Date Open High Low Close* Volume
02/10/2023 106.00p 110.00p 106.00p 109.00p 714335
29/09/2023 105.50p 107.00p 105.22p 106.00p 37446
28/09/2023 105.50p 106.55p 105.00p 105.50p 50962
27/09/2023 104.00p 107.00p 102.00p 105.50p 97484
26/09/2023 104.00p 105.00p 104.00p 104.00p 62517
25/09/2023 104.00p 104.86p 103.00p 104.00p 18310
22/09/2023 103.50p 105.00p 102.10p 104.00p 52864
21/09/2023 104.50p 105.00p 103.50p 103.50p 48055
20/09/2023 104.50p 106.00p 103.56p 105.00p 73116
19/09/2023 103.00p 107.00p 103.00p 104.50p 426660
18/09/2023 99.00p 103.50p 97.00p 103.00p 111715
15/09/2023 98.50p 100.00p 97.88p 99.00p 137099
14/09/2023 98.50p 100.00p 97.00p 98.50p 53825
13/09/2023 98.50p 99.00p 97.65p 99.00p 8115
12/09/2023 98.50p 102.00p 97.15p 98.50p 44337
11/09/2023 98.50p 102.00p 97.00p 98.50p 20281
08/09/2023 98.50p 100.00p 97.00p 98.50p 36946
07/09/2023 98.50p 100.00p 97.00p 98.50p 28507
06/09/2023 99.00p 100.00p 97.00p 100.00p 78136
05/09/2023 99.00p 100.52p 97.25p 99.00p 35475
04/09/2023 98.50p 101.00p 97.00p 99.00p 253589
01/09/2023 98.50p 100.00p 97.38p 98.50p 317728
31/08/2023 98.50p 100.95p 98.00p 98.50p 106673
30/08/2023 99.00p 99.15p 97.10p 98.50p 69094
29/08/2023 99.00p 101.00p 98.04p 101.00p 38704
25/08/2023 99.00p 99.00p 98.14p 99.00p 995
24/08/2023 99.00p 100.00p 99.00p 100.00p 7258
23/08/2023 99.00p 99.15p 98.04p 99.00p 10615
22/08/2023 99.00p 100.00p 98.04p 100.00p 25990
21/08/2023 99.00p 100.00p 99.00p 99.00p 7132
18/08/2023 99.00p 100.00p 98.00p 99.00p 21381
17/08/2023 99.00p 99.90p 98.66p 99.00p 54266
16/08/2023 99.00p 100.00p 98.20p 99.00p 14626
15/08/2023 99.50p 101.00p 98.25p 98.50p 220206
14/08/2023 99.00p 101.00p 98.00p 101.00p 158759
11/08/2023 99.00p 99.80p 98.10p 99.00p 63994
10/08/2023 97.50p 102.00p 97.00p 99.00p 400639
09/08/2023 95.00p 96.00p 93.00p 94.50p 11330
08/08/2023 95.00p 96.16p 93.00p 95.00p 79040
07/08/2023 95.00p 96.60p 95.00p 95.00p 590
04/08/2023 95.00p 97.00p 95.00p 95.00p 4999
03/08/2023 95.50p 96.21p 95.00p 95.00p 0
02/08/2023 99.00p 100.00p 94.00p 94.00p 180915
01/08/2023 99.00p 100.80p 97.25p 99.00p 81941
31/07/2023 97.50p 101.00p 96.00p 100.00p 65970
28/07/2023 95.50p 98.00p 94.00p 97.50p 41529
27/07/2023 93.50p 96.00p 93.40p 95.50p 84598
26/07/2023 93.00p 94.00p 92.60p 93.50p 462460
25/07/2023 93.00p 94.00p 93.00p 93.00p 318
24/07/2023 93.00p 94.00p 92.08p 93.00p 15183
21/07/2023 93.50p 94.00p 92.60p 93.00p 8705
20/07/2023 93.50p 94.50p 92.33p 93.50p 3368
19/07/2023 93.50p 95.00p 92.50p 93.50p 13242
18/07/2023 93.50p 94.25p 92.00p 93.50p 368
17/07/2023 93.50p 95.00p 93.50p 93.50p 9541
14/07/2023 93.50p 94.94p 92.00p 93.50p 4574
13/07/2023 93.50p 94.00p 93.00p 93.50p 19292
12/07/2023 94.50p 95.50p 92.00p 93.50p 93613
11/07/2023 96.00p 97.00p 94.50p 95.50p 21832
10/07/2023 96.00p 97.00p 95.04p 96.00p 6316
07/07/2023 96.00p 97.00p 95.04p 96.00p 9537
06/07/2023 96.50p 96.50p 95.00p 96.00p 20060
05/07/2023 98.50p 99.00p 96.10p 96.50p 14658
04/07/2023 98.50p 100.00p 97.00p 98.50p 2297
03/07/2023 98.00p 100.00p 98.00p 98.50p 35583
30/06/2023 98.00p 100.00p 96.00p 97.00p 30885
29/06/2023 101.00p 101.00p 96.50p 98.00p 63889
28/06/2023 100.00p 101.00p 99.06p 101.00p 10008
27/06/2023 100.00p 101.00p 99.00p 100.00p 10141
26/06/2023 96.00p 100.00p 96.00p 99.50p 226557
23/06/2023 95.50p 97.00p 95.00p 97.00p 82462
22/06/2023 97.50p 97.50p 94.00p 95.50p 158537
21/06/2023 99.50p 101.00p 96.00p 97.50p 69052
20/06/2023 97.00p 100.75p 95.00p 99.50p 115369
19/06/2023 94.50p 99.00p 94.00p 97.00p 683526
16/06/2023 93.50p 96.00p 92.40p 94.50p 401211
15/06/2023 93.50p 93.50p 92.72p 93.50p 7882
14/06/2023 93.00p 95.50p 92.00p 93.50p 200218
13/06/2023 91.50p 93.00p 90.00p 91.00p 227666
12/06/2023 90.50p 92.40p 90.00p 91.50p 56668
09/06/2023 89.00p 91.40p 88.40p 90.50p 153785
08/06/2023 89.00p 89.20p 88.28p 89.00p 71186
07/06/2023 89.00p 90.00p 89.00p 89.00p 22
06/06/2023 87.00p 89.13p 87.00p 89.00p 199605
05/06/2023 87.00p 88.00p 86.61p 87.00p 22620
02/06/2023 87.00p 88.00p 87.00p 87.00p 184
01/06/2023 87.00p 87.00p 86.14p 87.00p 34129
31/05/2023 87.00p 88.00p 87.00p 87.00p 11300
30/05/2023 87.00p 87.20p 87.00p 87.00p 0
26/05/2023 87.00p 87.76p 87.00p 87.00p 250
25/05/2023 87.00p 87.96p 86.76p 87.00p 4388
24/05/2023 87.00p 87.00p 86.66p 87.00p 2392
23/05/2023 87.00p 87.00p 86.65p 87.00p 152
22/05/2023 87.00p 87.00p 86.00p 87.00p 22
19/05/2023 87.00p 87.80p 86.66p 87.00p 6302
18/05/2023 87.00p 87.00p 86.65p 87.00p 184
17/05/2023 87.00p 87.80p 87.00p 87.00p 1356
16/05/2023 87.00p 87.80p 86.60p 87.00p 487
15/05/2023 87.00p 88.00p 86.66p 88.00p 2466
12/05/2023 87.00p 87.86p 87.00p 87.00p 15000
11/05/2023 87.00p 87.86p 86.55p 87.00p 1616
10/05/2023 87.00p 87.86p 86.00p 87.00p 20727
09/05/2023 86.50p 87.00p 86.10p 87.00p 53833
05/05/2023 86.50p 86.50p 84.50p 84.50p 200
04/05/2023 86.50p 86.88p 86.10p 86.50p 6817
03/05/2023 87.00p 87.26p 85.00p 86.50p 19387
02/05/2023 87.00p 87.26p 87.00p 87.00p 15450
28/04/2023 87.00p 87.26p 87.00p 87.00p 3036
27/04/2023 87.00p 90.00p 87.00p 87.00p 8708
26/04/2023 87.00p 87.96p 87.00p 87.00p 1645
25/04/2023 87.00p 87.00p 86.51p 87.00p 14035
24/04/2023 87.00p 88.00p 86.00p 87.00p 55501
21/04/2023 87.00p 87.00p 87.00p 87.00p 7172
20/04/2023 87.50p 89.00p 86.26p 87.00p 11588
19/04/2023 87.50p 87.50p 87.00p 87.50p 91
18/04/2023 89.00p 92.00p 87.50p 87.50p 14447
17/04/2023 89.00p 89.00p 88.00p 89.00p 213
14/04/2023 89.00p 89.00p 88.00p 89.00p 15895
13/04/2023 89.00p 90.00p 88.00p 89.00p 39225
12/04/2023 92.50p 94.00p 88.00p 89.00p 137097
11/04/2023 84.50p 87.00p 83.50p 83.50p 104244
06/04/2023 84.50p 85.00p 84.30p 84.50p 45260
05/04/2023 84.00p 84.68p 83.80p 84.50p 18581
04/04/2023 83.50p 84.00p 83.00p 84.00p 23636
03/04/2023 83.50p 84.40p 82.00p 83.50p 21165
31/03/2023 83.50p 85.00p 83.50p 83.50p 11
30/03/2023 83.50p 84.21p 82.00p 83.50p 16717
29/03/2023 82.00p 84.00p 81.00p 84.00p 30721
28/03/2023 82.50p 83.00p 80.50p 82.00p 13197
27/03/2023 83.00p 84.00p 81.00p 82.50p 47943
24/03/2023 84.50p 88.50p 81.25p 83.00p 91336
23/03/2023 87.50p 87.50p 85.00p 85.50p 34600
22/03/2023 88.50p 88.50p 85.50p 87.00p 102435
21/03/2023 88.50p 89.69p 87.00p 88.50p 28194
20/03/2023 88.50p 94.00p 88.50p 88.50p 26074
17/03/2023 89.00p 90.22p 87.00p 89.00p 39457
16/03/2023 88.00p 91.00p 88.00p 89.00p 29752
15/03/2023 88.00p 89.90p 88.00p 88.00p 13421
14/03/2023 88.50p 90.00p 87.78p 88.00p 13216
13/03/2023 88.00p 90.00p 87.10p 88.50p 29481
10/03/2023 88.00p 88.50p 87.20p 88.00p 26338
09/03/2023 88.50p 88.50p 87.88p 88.50p 500
08/03/2023 87.50p 88.70p 87.50p 88.50p 17520
07/03/2023 87.50p 88.00p 87.50p 87.50p 10632
06/03/2023 87.50p 90.00p 87.40p 87.50p 41109
03/03/2023 90.50p 93.80p 87.00p 93.80p 131786
02/03/2023 90.50p 90.50p 89.06p 90.50p 23002
01/03/2023 90.50p 90.62p 89.06p 90.50p 159086
28/02/2023 86.50p 92.00p 85.88p 90.50p 234809
27/02/2023 86.50p 88.00p 86.50p 86.50p 46
24/02/2023 87.00p 87.00p 85.30p 86.50p 7186
23/02/2023 87.00p 87.00p 86.38p 87.00p 10658
22/02/2023 88.00p 88.24p 85.11p 87.00p 87000
21/02/2023 84.00p 90.00p 84.00p 88.50p 69729
20/02/2023 84.00p 84.98p 84.00p 84.00p 2018
17/02/2023 82.50p 84.96p 82.50p 84.00p 52090
16/02/2023 81.90p 82.94p 81.90p 82.50p 41008
15/02/2023 80.80p 82.00p 80.60p 81.90p 24507
14/02/2023 84.00p 84.00p 79.28p 80.80p 108312
13/02/2023 83.00p 84.64p 82.00p 84.00p 59896
10/02/2023 85.50p 86.28p 83.00p 83.00p 34170
09/02/2023 82.50p 87.00p 82.50p 85.50p 67292
08/02/2023 81.00p 88.42p 80.10p 82.50p 69957
07/02/2023 81.00p 81.00p 80.45p 81.00p 3500
06/02/2023 81.00p 81.00p 80.77p 81.00p 2253
03/02/2023 81.00p 82.00p 80.45p 81.00p 1226
02/02/2023 82.00p 83.00p 78.33p 81.00p 146611
01/02/2023 86.50p 87.00p 83.00p 84.00p 44064
31/01/2023 87.00p 88.00p 85.00p 86.50p 17739
30/01/2023 87.00p 88.00p 86.04p 87.00p 6994
27/01/2023 87.00p 87.00p 86.70p 87.00p 400
26/01/2023 87.00p 87.00p 86.00p 87.00p 2728
25/01/2023 87.50p 88.00p 85.10p 87.00p 36877
24/01/2023 90.00p 91.00p 87.00p 87.50p 21596
23/01/2023 90.00p 91.00p 89.49p 90.00p 6593
20/01/2023 90.00p 90.00p 89.62p 90.00p 0
19/01/2023 91.50p 91.50p 89.04p 90.00p 47320
18/01/2023 88.00p 92.00p 87.50p 91.50p 91494
17/01/2023 98.00p 98.00p 90.00p 91.00p 51082
16/01/2023 98.00p 100.00p 97.08p 98.00p 28979
13/01/2023 97.00p 98.15p 96.55p 98.00p 20319
12/01/2023 97.00p 98.00p 96.55p 97.00p 14661
11/01/2023 93.50p 99.00p 93.00p 97.00p 133532
10/01/2023 91.50p 94.40p 91.50p 93.50p 90265
09/01/2023 88.50p 91.00p 88.00p 90.00p 55568
06/01/2023 86.50p 89.00p 86.50p 88.50p 88991
05/01/2023 84.50p 86.50p 84.50p 86.50p 16646
04/01/2023 84.50p 85.00p 84.50p 84.50p 2750
03/01/2023 84.50p 85.00p 84.50p 84.50p 993
30/12/2022 84.50p 84.82p 84.50p 84.50p 0
29/12/2022 84.00p 84.50p 84.00p 84.50p 4
28/12/2022 84.00p 85.00p 84.00p 84.00p 681
23/12/2022 84.00p 84.69p 84.00p 84.00p 0
22/12/2022 83.00p 84.78p 83.00p 84.00p 17000
21/12/2022 82.00p 84.56p 82.00p 83.00p 23144
20/12/2022 82.00p 84.00p 81.66p 82.00p 1925
19/12/2022 79.00p 83.20p 79.00p 82.00p 52185
16/12/2022 79.00p 80.00p 79.00p 79.00p 2501
15/12/2022 79.00p 80.00p 79.00p 79.00p 3626
14/12/2022 79.00p 79.00p 78.54p 79.00p 13240

*Close Price adjusted for both dividends and splits