1. Share Prices

  2. Marks And Spencer Group (MKS)

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

Marks And Spencer Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 23, 2020 97.54 100.15 96.50 97.84 12,581,866
Oct 22, 2020 93.00 97.98 93.00 97.66 8,312,519
Oct 21, 2020 93.38 96.44 92.98 95.10 10,556,543
Oct 20, 2020 91.10 93.66 91.10 92.56 8,624,783
Oct 19, 2020 91.50 93.08 91.30 92.56 6,989,064
Oct 16, 2020 92.32 94.40 90.825 91.16 10,976,679
Oct 15, 2020 94.20 95.32 91.52 92.00 16,485,788
Oct 14, 2020 94.70 95.98 93.26 94.20 10,562,462
Oct 13, 2020 97.66 98.46 93.28 94.82 14,119,377
Oct 12, 2020 99.00 100.35 97.40 97.54 7,174,030
Oct 9, 2020 97.00 100.447 96.32 99.20 13,111,740
Oct 8, 2020 97.54 100.40 94.48 95.80 12,153,620
Oct 7, 2020 97.84 99.2114 96.80 97.42 7,974,477
Oct 6, 2020 99.52 100.70 89.94 97.52 12,401,770
Oct 5, 2020 99.14 101.28 99.04 99.82 4,967,189
Oct 2, 2020 97.92 100.15 97.28 98.70 6,713,398
Oct 1, 2020 99.00 100.45 97.16 99.52 7,549,305
Sep 30, 2020 95.00 98.92 94.42 97.52 8,532,687
Sep 29, 2020 100.70 100.70 96.34 96.34 7,054,851
Sep 28, 2020 95.08 188.66 94.66 99.62 11,095,128
Sep 25, 2020 97.00 98.14 92.18 94.00 13,247,187
Sep 24, 2020 99.06 99.06 96.6582 97.22 13,116,079
Sep 23, 2020 103.20 104.282 1.0259 100.45 12,541,603
Sep 22, 2020 104.25 105.50 102.00 102.00 11,789,166
Sep 21, 2020 109.45 109.45 102.25 104.50 14,260,896
Sep 18, 2020 111.50 111.75 109.392 110.75 34,196,269
Sep 17, 2020 110.40 112.85 110.05 112.00 6,737,225
Sep 16, 2020 107.95 112.55 107.95 112.10 15,399,144
Sep 15, 2020 106.45 110.70 106.45 109.25 15,923,105
Sep 14, 2020 102.20 105.60 101.65 104.70 9,720,916
Sep 11, 2020 104.35 105.05 101.35 101.85 9,818,347
Sep 10, 2020 108.00 108.60 104.578 105.45 8,644,979
Sep 9, 2020 108.85 110.55 107.50 107.75 6,605,044
Sep 8, 2020 108.35 112.10 105.20 108.45 8,444,931
Sep 7, 2020 112.10 112.50 108.85 110.50 3,913,892
Sep 4, 2020 107.00 112.75 106.65 108.95 8,600,317
Sep 3, 2020 108.15 110.50 107.15 107.85 6,339,200
Sep 2, 2020 104.40 109.005 104.40 107.55 6,783,734
Sep 1, 2020 109.60 110.55 104.55 106.35 20,815,062
Aug 31, 2020 113.25 0.00 0.00 111.10 0
Aug 28, 2020 113.25 114.35 111.10 111.10 5,432,973
Aug 27, 2020 113.90 115.05 111.90 112.80 6,457,313
Aug 26, 2020 111.55 115.10 110.25 114.00 9,534,735
Aug 25, 2020 112.10 113.95 111.50 111.80 5,061,248
Aug 24, 2020 111.20 112.05 108.80 110.90 5,775,280
Aug 21, 2020 109.45 111.05 107.45 109.80 9,681,405
Aug 20, 2020 107.20 110.40 106.40 109.00 11,258,186
Aug 19, 2020 108.05 109.30 88.00 108.95 8,811,297
Aug 18, 2020 115.90 116.873 107.35 108.05 20,688,256
Aug 17, 2020 111.70 115.00 111.30 113.60 8,233,212
1 2 3 4 5 6
»
Showing 1 to 50 of 261

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:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag