1. Share Prices

  2. Marks And Spencer Group PLC (MKS)

316.60p-3.10 (-0.97%)12 Dec 2025, 12:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marks And Spencer Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 2025322.00p323.00p315.80p319.70p10,516,272
Dec 10, 2025321.60p325.00p319.50p321.20p20,932,318
Dec 9, 2025325.40p326.57p319.60p321.00p11,603,993
Dec 8, 2025333.40p334.50p325.00p325.80p7,721,596
Dec 5, 2025338.10p342.90p333.80p334.70p5,817,927
Dec 4, 2025333.00p340.20p331.60p338.30p10,940,995
Dec 3, 2025341.00p341.10p328.93p332.50p19,692,919
Dec 2, 2025348.60p353.10p340.10p340.10p8,910,903
Dec 1, 2025347.00p348.30p343.80p347.50p10,697,774
Nov 28, 2025350.70p351.80p346.50p347.70p14,397,774
Nov 27, 2025345.20p350.00p344.30p350.00p21,018,147
Nov 26, 2025328.50p347.70p327.00p344.20p12,455,871
Nov 25, 2025325.90p330.30p320.82p329.40p7,515,582
Nov 24, 2025332.50p334.20p322.40p324.50p15,544,458
Nov 21, 2025331.80p338.14p328.60p333.10p9,930,192
Nov 20, 2025341.00p342.70p331.50p333.40p8,792,311
Nov 19, 2025342.70p346.56p337.90p337.90p11,690,701
Nov 18, 2025340.00p343.90p336.30p342.30p7,472,263
Nov 17, 2025354.80p356.20p342.40p343.20p6,794,781
Nov 14, 2025360.70p362.26p351.90p353.70p5,951,863
Nov 13, 2025365.20p369.10p362.60p362.60p7,559,811
Nov 12, 2025369.40p373.70p364.70p364.90p8,092,043
Nov 11, 2025393.00p393.60p372.20p372.20p11,219,798
Nov 10, 2025383.10p392.60p378.80p390.00p7,319,165
Nov 7, 2025390.00p393.50p379.80p382.40p5,533,385
Nov 6, 2025388.70p398.30p387.00p389.10p27,964,013
Nov 5, 2025382.10p398.50p372.53p385.00p15,740,554
Nov 4, 2025388.20p390.00p379.90p384.50p5,883,346
Nov 3, 2025397.90p398.50p387.00p388.50p9,009,506
Oct 31, 2025402.70p403.70p396.86p397.80p4,329,650
Oct 30, 2025406.00p406.80p399.40p401.80p4,727,989
Oct 29, 2025403.90p410.30p401.82p406.30p6,456,582
Oct 28, 2025410.20p411.80p400.40p403.00p5,671,417
Oct 27, 2025409.40p411.50p406.60p408.30p11,058,708
Oct 24, 2025405.00p408.20p402.40p407.80p4,546,108
Oct 23, 2025404.50p407.61p399.40p404.40p5,735,678
Oct 22, 2025401.00p407.00p399.25p405.90p7,807,137
Oct 21, 2025399.00p400.90p396.60p398.30p4,317,594
Oct 20, 2025398.60p400.50p390.50p397.80p3,346,369
Oct 17, 2025396.10p404.00p393.60p402.00p4,991,366
Oct 16, 2025400.70p401.00p386.30p397.80p8,775,441
Oct 15, 2025399.50p402.20p393.80p397.80p5,585,210
Oct 14, 2025398.00p405.00p396.90p398.80p6,653,543
Oct 13, 2025389.60p397.20p386.60p396.60p4,634,054
Oct 10, 2025388.40p389.10p384.10p387.50p17,412,511
Oct 9, 2025387.70p390.09p385.20p386.80p3,498,676
Oct 8, 2025379.70p391.20p378.20p387.20p5,839,638
Oct 7, 2025378.50p381.90p369.90p378.80p6,385,953
Oct 6, 2025368.70p376.70p367.80p375.00p3,997,576
Oct 3, 2025367.50p376.30p367.00p370.50p4,704,171
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC480.008.06
Harbour Energy PLC209.004.92
Fresnillo PLC2,976.004.13
Wizz Air Holdings PLC1,155.003.87
Chemring Group PLC474.262.88
Senior PLC189.802.93

Fallers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC126.40-3.29
Metlen Energy & Metals PLC42.00-3.00
Vietnam Enterprise Investments Limited735.00-2.39
Currys PLC127.10-2.23
Whitbread PLC2,358.00-1.95
Dcc PLC5,050.00-1.85