Marks Electrical Group (MRK) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/12/2022 79.00p 80.00p 79.00p 79.00p 7000
12/12/2022 79.00p 79.70p 79.00p 79.00p 6265
09/12/2022 79.00p 80.00p 78.30p 79.00p 443
08/12/2022 79.00p 80.00p 77.80p 79.00p 44901
07/12/2022 76.50p 80.00p 76.50p 79.00p 27338
06/12/2022 76.50p 76.50p 76.00p 76.50p 5000
05/12/2022 76.50p 78.00p 75.00p 76.50p 7877
02/12/2022 76.50p 78.00p 75.00p 76.50p 7474
01/12/2022 76.50p 78.70p 76.50p 76.50p 7215
30/11/2022 76.50p 79.00p 76.50p 76.50p 14641
29/11/2022 76.00p 78.00p 75.00p 76.50p 14525
28/11/2022 75.00p 77.00p 75.00p 76.00p 2456
25/11/2022 75.00p 77.00p 75.00p 75.00p 211623
24/11/2022 73.00p 76.00p 72.00p 75.50p 390730
23/11/2022 73.00p 73.90p 73.00p 73.00p 7051
22/11/2022 73.00p 73.78p 72.65p 73.00p 15245
21/11/2022 73.00p 73.00p 72.00p 73.00p 10940
18/11/2022 73.00p 73.20p 73.00p 73.00p 5116
17/11/2022 73.00p 73.78p 73.00p 73.00p 7381
16/11/2022 73.00p 73.94p 72.85p 73.00p 13111
15/11/2022 73.00p 73.24p 72.70p 73.00p 30486
14/11/2022 73.00p 74.00p 72.50p 73.00p 36137
11/11/2022 72.50p 73.15p 71.00p 73.00p 41504
10/11/2022 72.50p 72.50p 71.00p 72.50p 18553
09/11/2022 72.50p 74.00p 71.00p 72.50p 22031
08/11/2022 72.00p 73.34p 71.00p 72.50p 131068
07/11/2022 71.00p 73.00p 69.00p 71.00p 41636
04/11/2022 68.00p 72.00p 68.00p 71.00p 80521
03/11/2022 65.50p 69.00p 65.50p 68.00p 61240
02/11/2022 64.00p 65.60p 64.00p 65.50p 32246
01/11/2022 64.50p 65.70p 64.00p 64.00p 55213
31/10/2022 62.00p 65.10p 62.00p 64.50p 41856
28/10/2022 62.00p 62.98p 62.00p 62.00p 36000
27/10/2022 62.00p 62.00p 61.89p 62.00p 0
26/10/2022 62.00p 62.94p 61.40p 62.00p 6979
25/10/2022 62.00p 63.00p 61.30p 62.00p 1920
24/10/2022 60.50p 62.45p 60.50p 62.00p 28954
21/10/2022 59.50p 61.45p 58.93p 60.50p 52925
20/10/2022 59.50p 59.65p 59.50p 59.50p 16799
19/10/2022 59.00p 59.50p 58.40p 59.50p 31518
18/10/2022 58.50p 59.00p 58.00p 59.00p 27951
17/10/2022 58.50p 58.50p 58.00p 58.50p 18126
14/10/2022 58.50p 58.50p 58.36p 58.50p 0
13/10/2022 58.50p 58.50p 58.00p 58.50p 17
12/10/2022 58.50p 58.50p 58.00p 58.50p 5700
11/10/2022 57.00p 59.00p 55.00p 58.50p 103771
10/10/2022 56.00p 56.00p 56.00p 56.00p 0
07/10/2022 56.50p 56.50p 55.00p 56.00p 18503
06/10/2022 56.50p 58.00p 55.00p 56.50p 19882
05/10/2022 56.50p 56.50p 56.30p 56.50p 23310
04/10/2022 56.50p 58.00p 55.15p 58.00p 278
03/10/2022 56.50p 56.50p 56.50p 56.50p 0
30/09/2022 56.50p 56.50p 55.00p 56.50p 10000
29/09/2022 58.00p 58.00p 55.00p 56.50p 19934
28/09/2022 59.00p 59.00p 57.00p 58.00p 8438
27/09/2022 59.00p 60.60p 58.00p 58.00p 27
26/09/2022 59.50p 61.20p 59.00p 59.00p 4140
23/09/2022 59.50p 59.50p 59.00p 59.50p 7460
22/09/2022 59.50p 61.50p 59.40p 59.50p 14773
21/09/2022 59.50p 61.00p 59.00p 59.50p 23151
20/09/2022 59.50p 59.50p 59.22p 59.50p 11233
19/09/2022 59.50p 59.95p 59.50p 59.50p 8500
16/09/2022 59.50p 59.95p 59.50p 59.50p 8500
15/09/2022 59.50p 60.00p 59.50p 59.50p 295
14/09/2022 59.50p 59.75p 59.05p 59.50p 7201
13/09/2022 59.50p 59.73p 59.00p 59.50p 8074
12/09/2022 60.50p 60.50p 59.50p 59.50p 13267
09/09/2022 61.00p 61.00p 60.00p 60.50p 13633
08/09/2022 61.50p 63.20p 61.00p 63.20p 48191
07/09/2022 61.50p 61.50p 61.50p 61.50p 0
06/09/2022 61.50p 61.50p 61.50p 61.50p 0
05/09/2022 62.50p 63.34p 61.00p 61.50p 33451
02/09/2022 62.50p 62.50p 61.50p 62.50p 1378
01/09/2022 62.50p 63.60p 59.00p 62.50p 30309
31/08/2022 62.00p 63.60p 61.05p 62.50p 97922
30/08/2022 62.00p 62.00p 61.00p 62.00p 521
29/08/2022 62.00p 62.50p 62.00p 62.00p 239
26/08/2022 62.00p 62.50p 62.00p 62.00p 239
25/08/2022 62.00p 62.50p 61.00p 62.00p 3892
24/08/2022 61.50p 63.00p 61.50p 62.00p 15744
23/08/2022 63.50p 64.20p 61.50p 61.50p 7742
22/08/2022 68.50p 68.50p 63.00p 63.50p 59364
19/08/2022 68.50p 68.50p 67.15p 68.50p 9096
18/08/2022 69.00p 70.00p 66.50p 68.50p 12022
17/08/2022 71.50p 71.50p 68.00p 69.00p 14230
16/08/2022 71.50p 71.50p 70.00p 71.50p 6719
15/08/2022 72.50p 72.79p 70.00p 71.50p 39404
12/08/2022 72.00p 73.80p 70.35p 73.80p 30698
11/08/2022 70.50p 73.00p 70.00p 72.00p 136428
10/08/2022 69.50p 69.70p 68.00p 68.00p 16606
09/08/2022 71.00p 71.00p 68.00p 69.50p 15220
08/08/2022 71.00p 71.00p 70.20p 71.00p 17800
05/08/2022 71.00p 72.00p 70.00p 71.00p 17638
04/08/2022 71.00p 71.30p 71.00p 71.00p 7712
03/08/2022 71.00p 71.00p 69.20p 71.00p 4767
02/08/2022 71.00p 71.00p 71.00p 71.00p 704
01/08/2022 72.00p 72.00p 70.20p 70.20p 14810
29/07/2022 72.00p 75.87p 70.20p 72.00p 49547
28/07/2022 72.00p 72.20p 72.00p 72.00p 1499
27/07/2022 72.50p 72.50p 70.35p 72.00p 8153
26/07/2022 78.50p 78.50p 72.00p 73.00p 71156
25/07/2022 78.50p 78.50p 77.75p 78.50p 956
22/07/2022 78.50p 78.50p 78.50p 78.50p 0
21/07/2022 78.50p 78.50p 77.00p 78.50p 5901
20/07/2022 79.00p 79.00p 77.10p 78.50p 7000
19/07/2022 79.00p 79.00p 78.00p 79.00p 8020
18/07/2022 79.00p 79.00p 78.20p 79.00p 3483
15/07/2022 80.50p 80.50p 78.00p 78.00p 9442
14/07/2022 81.00p 81.00p 80.00p 80.50p 6019
13/07/2022 82.00p 83.00p 81.00p 81.50p 28818
12/07/2022 82.00p 82.00p 81.35p 82.00p 6700
11/07/2022 82.00p 83.00p 82.00p 82.00p 2
08/07/2022 81.50p 82.25p 80.00p 82.00p 9329
07/07/2022 81.50p 81.50p 80.00p 81.50p 3167
06/07/2022 84.00p 84.50p 80.00p 81.50p 35785
05/07/2022 84.00p 84.59p 83.00p 84.00p 14104
04/07/2022 84.00p 84.80p 83.14p 84.00p 10729
01/07/2022 84.00p 84.90p 84.00p 84.00p 579
30/06/2022 86.00p 86.00p 84.00p 84.00p 20676
29/06/2022 87.00p 87.40p 85.90p 86.00p 53805
28/06/2022 87.00p 87.86p 86.00p 87.00p 80192
27/06/2022 87.00p 87.00p 86.43p 87.00p 6557
24/06/2022 87.00p 87.00p 86.48p 87.00p 3250
23/06/2022 87.00p 87.00p 86.02p 87.00p 13160
22/06/2022 87.00p 87.00p 86.00p 87.00p 4721
21/06/2022 86.50p 87.00p 86.20p 87.00p 17425
20/06/2022 86.00p 87.20p 84.26p 86.50p 26207
17/06/2022 86.00p 86.40p 84.00p 86.00p 17281
16/06/2022 86.50p 86.50p 85.00p 86.00p 12314
15/06/2022 86.50p 86.50p 86.50p 86.50p 0
14/06/2022 87.50p 87.50p 85.00p 86.50p 6107
13/06/2022 89.00p 89.00p 86.00p 87.50p 26135
10/06/2022 89.00p 89.00p 88.00p 89.00p 6819
09/06/2022 90.50p 90.50p 88.00p 89.00p 58172
08/06/2022 93.00p 94.10p 90.22p 91.00p 143971
07/06/2022 91.50p 91.80p 90.78p 91.50p 32112
06/06/2022 91.50p 93.00p 90.78p 91.50p 59763
03/06/2022 91.50p 91.95p 90.03p 91.50p 23039
02/06/2022 91.50p 91.95p 90.03p 91.50p 23039
01/06/2022 91.50p 91.95p 90.03p 91.50p 23039
31/05/2022 91.50p 91.50p 90.00p 91.50p 15445
30/05/2022 91.00p 91.50p 90.00p 91.50p 10889
27/05/2022 91.00p 91.00p 90.20p 91.00p 308
26/05/2022 91.00p 91.00p 89.00p 91.00p 3679
25/05/2022 91.00p 91.00p 90.40p 91.00p 2527
24/05/2022 91.50p 91.50p 89.00p 91.50p 26788
23/05/2022 91.50p 91.50p 91.50p 91.50p 0
20/05/2022 91.50p 91.50p 91.48p 91.50p 500
19/05/2022 93.00p 93.00p 91.10p 91.50p 32108
18/05/2022 94.00p 94.40p 92.00p 93.00p 65738
17/05/2022 93.00p 94.55p 92.00p 94.00p 92207
16/05/2022 93.50p 93.74p 92.00p 93.00p 22917
13/05/2022 92.50p 93.97p 92.50p 93.50p 3290
12/05/2022 92.50p 93.67p 91.00p 92.50p 15933
11/05/2022 92.00p 93.50p 90.00p 92.50p 65010
10/05/2022 92.00p 92.00p 90.92p 92.00p 2926
09/05/2022 93.50p 93.50p 90.00p 92.00p 61083
06/05/2022 94.00p 94.02p 89.08p 94.00p 71958
05/05/2022 93.50p 94.80p 93.00p 94.00p 51409

*Close Price adjusted for both dividends and splits