Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Marks And Spencer Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 185.15 186.80 183.10 183.35 6,466,983
Feb 20, 2020 182.85 186.30 180.80 186.25 9,707,889
Feb 19, 2020 181.95 183.40 180.50 181.30 4,781,626
Feb 18, 2020 184.10 184.80 180.00 180.90 6,652,820
Feb 17, 2020 183.25 186.61 182.50 183.80 4,462,560
Feb 14, 2020 181.20 184.187 180.37 183.85 14,593,367
Feb 13, 2020 195.00 195.00 164.00 179.50 11,950,635
Feb 12, 2020 177.55 180.55 175.594 180.55 6,918,364
Feb 11, 2020 182.50 185.10 177.024 178.00 9,330,893
Feb 10, 2020 183.80 185.418 181.20 182.30 4,254,496
Feb 7, 2020 184.75 186.70 180.25 183.45 7,378,732
Feb 6, 2020 182.00 186.45 182.00 185.35 8,880,619
Feb 5, 2020 180.15 184.30 178.40 180.65 6,703,955
Feb 4, 2020 177.50 183.15 177.35 181.00 8,598,350
Feb 3, 2020 177.85 179.35 174.70 177.55 6,569,384
Jan 31, 2020 181.15 182.05 175.22 176.00 9,453,733
Jan 30, 2020 177.95 183.80 177.57 180.65 7,032,993
Jan 29, 2020 184.10 185.35 178.90 179.45 7,195,478
Jan 28, 2020 182.00 186.25 180.95 184.30 11,179,445
Jan 27, 2020 183.80 184.25 179.98 180.85 11,589,789
Jan 24, 2020 188.90 191.60 184.55 184.55 8,491,759
Jan 23, 2020 187.90 189.45 187.20 187.25 4,947,549
Jan 22, 2020 185.00 188.54 184.10 187.50 5,898,329
Jan 21, 2020 185.35 187.66 184.30 186.30 6,144,085
Jan 20, 2020 188.00 189.60 186.20 187.80 4,652,345
Jan 17, 2020 183.60 189.00 183.29 187.05 8,985,970
Jan 16, 2020 180.00 184.35 179.903 184.10 12,533,037
Jan 15, 2020 184.70 185.25 180.089 180.85 12,612,189
Jan 14, 2020 190.30 193.00 183.925 185.00 10,828,509
Jan 13, 2020 190.70 193.56 188.40 189.50 7,389,388
Jan 10, 2020 193.40 196.41 190.691 191.30 13,215,130
Jan 9, 2020 209.00 209.533 193.30 194.40 27,889,562
Jan 8, 2020 217.20 219.90 213.70 218.60 11,192,537
Jan 7, 2020 220.70 224.00 217.20 218.40 9,815,245
Jan 6, 2020 213.20 213.70 208.29 213.10 6,611,735
Jan 3, 2020 218.10 219.40 212.20 214.10 9,662,024
Jan 2, 2020 215.10 217.30 213.50 215.90 9,411,450
Jan 1, 2020 215.80 217.41 213.40 213.50 1,919,855
Dec 31, 2019 215.80 217.41 213.40 213.50 1,919,855
Dec 30, 2019 218.30 218.90 215.99 216.10 2,862,658
Dec 27, 2019 219.10 220.00 216.20 217.70 3,361,866
Dec 26, 2019 216.70 218.51 216.20 216.20 1,301,582
Dec 25, 2019 216.70 218.51 216.20 216.20 1,301,582
Dec 24, 2019 216.70 218.51 216.20 216.20 1,301,582
Dec 23, 2019 214.90 217.70 213.70 216.70 3,298,825
Dec 20, 2019 220.90 220.90 213.496 215.20 10,372,999
Dec 19, 2019 218.20 220.90 216.005 219.00 6,015,241
Dec 18, 2019 218.10 219.80 214.295 218.00 18,908,796
Dec 17, 2019 224.90 226.51 216.50 219.00 13,609,295
Dec 16, 2019 228.10 230.80 225.50 228.90 23,152,767
Showing 1 to 50 of 259