1. Share Prices

  2. Marks And Spencer Group PLC (MKS)

147.56p+8.91 (+6.42%)26 May 2022, 12:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Marks And Spencer Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 2022132.00p138.65p127.00p138.65p16,236,918
May 24, 2022135.00p136.80p132.25p132.25p15,588,182
May 23, 2022137.55p138.64p133.75p136.50p9,000,628
May 20, 2022135.15p136.90p132.90p136.90p6,085,462
May 19, 2022135.70p136.15p131.53p133.60p6,826,202
May 18, 2022142.50p143.95p137.00p137.00p5,511,307
May 17, 2022143.55p146.65p141.40p143.00p4,919,409
May 16, 2022140.50p145.60p139.25p144.30p5,099,294
May 13, 2022142.95p146.25p140.80p141.70p4,533,379
May 12, 2022134.45p142.85p134.15p140.90p7,076,773
May 11, 2022135.70p139.00p133.50p136.70p5,526,625
May 10, 2022135.65p137.54p133.80p134.35p5,296,212
May 9, 2022131.00p134.47p130.85p132.80p5,107,490
May 6, 2022135.85p136.92p130.90p134.05p7,087,737
May 5, 2022142.85p144.50p135.84p135.85p9,758,000
May 4, 2022144.70p145.25p139.60p140.70p3,973,837
May 3, 2022137.55p144.45p136.30p143.40p8,895,018
Apr 29, 2022140.75p141.00p136.15p137.75p12,924,009
Apr 28, 2022138.70p139.10p136.08p138.90p8,584,687
Apr 27, 2022142.65p142.88p135.65p136.95p9,452,008
Apr 26, 2022153.95p154.27p141.70p141.70p8,877,247
Apr 25, 2022149.75p153.85p146.99p153.00p19,428,178
Apr 22, 2022151.00p155.40p149.00p151.90p6,439,036
Apr 21, 2022149.95p156.54p149.32p154.75p7,200,436
Apr 20, 2022148.50p150.35p146.88p149.15p4,667,929
Apr 19, 2022150.75p150.75p146.09p147.85p6,216,631
Apr 14, 2022149.50p150.45p148.45p149.10p3,393,460
Apr 13, 2022152.55p153.50p147.50p150.10p6,131,840
Apr 12, 2022151.60p155.25p149.00p153.35p8,446,865
Apr 11, 2022151.00p154.39p150.85p153.45p4,120,702
Apr 8, 2022152.15p153.40p150.15p153.40p4,183,633
Apr 7, 2022151.25p154.35p149.95p150.90p3,748,630
Apr 6, 2022161.95p161.95p147.72p150.65p8,157,358
Apr 5, 2022158.15p160.70p156.85p158.15p16,872,147
Apr 4, 2022161.55p168.70p158.40p159.65p6,384,533
Apr 1, 2022154.10p160.23p154.10p157.95p5,644,709
Mar 31, 2022160.50p161.25p154.20p154.70p4,751,496
Mar 30, 2022164.90p165.33p159.59p160.05p6,236,591
Mar 29, 2022157.05p166.30p156.49p165.35p8,736,941
Mar 28, 2022156.00p158.45p155.35p155.35p9,495,908
Mar 25, 2022154.50p156.85p154.15p155.25p5,152,040
Mar 24, 2022159.50p160.17p152.98p153.85p8,865,571
Mar 23, 2022159.55p160.50p157.40p158.65p14,098,488
Mar 22, 2022161.20p161.40p157.95p159.40p5,957,550
Mar 21, 2022164.95p165.65p160.90p162.75p4,786,063
Mar 18, 2022163.00p165.10p161.35p165.10p10,769,005
Mar 17, 2022167.45p168.56p156.90p162.70p8,563,368
Mar 16, 2022165.35p168.59p163.05p166.95p10,064,499
Mar 15, 2022163.20p165.92p159.09p161.95p4,838,145
Mar 14, 2022161.75p166.10p160.45p165.45p6,330,588
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC166.809.16
Intermediate Capital Group PLC1,579.508.30
Firstgroup PLC128.407.54
Ocado Group PLC820.006.55
Marks And Spencer Group PLC147.456.35
Aston Martin Lagonda Global Holdings PLC653.606.45

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC302.00-13.57
Johnson Matthey PLC2,202.86-6.30
Petrofac Limited147.16-4.75
United Utilities Group PLC1,075.50-3.33
Bt Group PLC183.50-3.37
Intertek Group PLC4,554.00-2.73