- Share Prices
Marks And Spencer Group PLC (MKS)
265.11p-0.79 (-0.30%)28 Mar 2024, 12:45
Marks And Spencer Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 263.30p | 268.20p | 261.10p | 265.90p | 8,797,510 |
Mar 26, 2024 | 254.40p | 264.90p | 254.00p | 263.90p | 12,632,679 |
Mar 25, 2024 | 250.00p | 254.10p | 248.40p | 254.10p | 8,903,628 |
Mar 22, 2024 | 250.60p | 253.00p | 248.00p | 250.50p | 8,572,526 |
Mar 21, 2024 | 243.70p | 251.10p | 243.00p | 249.70p | 12,041,774 |
Mar 20, 2024 | 243.20p | 244.20p | 239.70p | 240.80p | 22,754,445 |
Mar 19, 2024 | 242.30p | 244.30p | 241.58p | 243.20p | 10,094,343 |
Mar 18, 2024 | 245.80p | 248.40p | 242.70p | 243.90p | 10,999,676 |
Mar 15, 2024 | 244.40p | 250.10p | 243.20p | 245.90p | 49,191,981 |
Mar 14, 2024 | 247.40p | 249.50p | 244.30p | 244.60p | 7,474,860 |
Mar 13, 2024 | 251.30p | 252.80p | 244.70p | 247.10p | 20,627,713 |
Mar 12, 2024 | 248.10p | 252.90p | 247.00p | 250.80p | 13,485,832 |
Mar 11, 2024 | 246.60p | 250.50p | 245.80p | 246.30p | 19,852,191 |
Mar 8, 2024 | 243.80p | 244.50p | 239.20p | 242.80p | 6,254,868 |
Mar 7, 2024 | 239.60p | 245.80p | 236.20p | 244.30p | 36,676,512 |
Mar 6, 2024 | 239.40p | 244.70p | 238.70p | 240.80p | 10,802,424 |
Mar 5, 2024 | 231.40p | 242.00p | 231.40p | 239.00p | 11,474,678 |
Mar 4, 2024 | 234.00p | 235.00p | 229.60p | 230.20p | 6,317,015 |
Mar 1, 2024 | 238.20p | 239.10p | 233.50p | 234.40p | 28,921,370 |
Feb 29, 2024 | 241.30p | 244.20p | 236.30p | 236.80p | 16,401,382 |
Feb 28, 2024 | 241.70p | 244.30p | 237.79p | 240.70p | 29,947,544 |
Feb 27, 2024 | 240.20p | 242.50p | 239.40p | 239.80p | 12,934,469 |
Feb 26, 2024 | 241.00p | 244.40p | 237.75p | 238.90p | 22,261,886 |
Feb 23, 2024 | 239.50p | 241.70p | 237.10p | 241.00p | 10,539,076 |
Feb 22, 2024 | 244.40p | 244.90p | 239.10p | 239.20p | 5,944,001 |
Feb 21, 2024 | 241.30p | 244.65p | 239.00p | 242.90p | 6,099,800 |
Feb 20, 2024 | 238.60p | 245.05p | 238.10p | 241.90p | 11,064,368 |
Feb 19, 2024 | 236.20p | 239.20p | 235.00p | 238.50p | 5,381,420 |
Feb 16, 2024 | 234.00p | 237.60p | 233.80p | 237.00p | 11,338,307 |
Feb 15, 2024 | 237.10p | 237.90p | 231.70p | 231.70p | 10,717,005 |
Feb 14, 2024 | 234.70p | 237.90p | 234.70p | 234.90p | 5,984,007 |
Feb 13, 2024 | 237.80p | 238.40p | 232.20p | 234.30p | 12,017,964 |
Feb 12, 2024 | 239.30p | 240.70p | 238.50p | 239.30p | 5,101,011 |
Feb 9, 2024 | 237.40p | 238.50p | 235.40p | 237.80p | 11,828,879 |
Feb 8, 2024 | 240.10p | 242.50p | 235.70p | 237.00p | 14,125,860 |
Feb 7, 2024 | 244.90p | 245.60p | 241.00p | 241.00p | 16,825,840 |
Feb 6, 2024 | 240.80p | 245.50p | 240.40p | 245.00p | 7,593,461 |
Feb 5, 2024 | 241.50p | 251.50p | 240.20p | 240.90p | 9,012,470 |
Feb 2, 2024 | 242.50p | 245.10p | 240.90p | 240.90p | 7,416,215 |
Feb 1, 2024 | 245.00p | 247.00p | 241.70p | 241.70p | 6,715,711 |
Jan 31, 2024 | 253.10p | 253.58p | 246.80p | 247.30p | 7,507,933 |
Jan 30, 2024 | 258.00p | 258.48p | 252.20p | 254.70p | 16,340,336 |
Jan 29, 2024 | 256.40p | 256.60p | 254.11p | 255.30p | 5,156,156 |
Jan 26, 2024 | 260.60p | 262.10p | 254.00p | 255.90p | 6,974,232 |
Jan 25, 2024 | 254.40p | 262.90p | 252.90p | 260.40p | 7,895,499 |
Jan 24, 2024 | 251.10p | 255.80p | 248.80p | 255.80p | 6,824,512 |
Jan 23, 2024 | 252.20p | 254.00p | 248.40p | 249.30p | 6,538,329 |
Jan 22, 2024 | 249.40p | 252.80p | 248.70p | 251.20p | 8,127,204 |
Jan 19, 2024 | 254.70p | 255.20p | 248.60p | 250.50p | 13,395,249 |
Jan 18, 2024 | 253.70p | 255.00p | 249.50p | 254.00p | 11,596,010 |