- Share Prices
Marks And Spencer Group PLC (MKS)
147.56p+8.91 (+6.42%)26 May 2022, 12:30
Marks And Spencer Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 132.00p | 138.65p | 127.00p | 138.65p | 16,236,918 |
May 24, 2022 | 135.00p | 136.80p | 132.25p | 132.25p | 15,588,182 |
May 23, 2022 | 137.55p | 138.64p | 133.75p | 136.50p | 9,000,628 |
May 20, 2022 | 135.15p | 136.90p | 132.90p | 136.90p | 6,085,462 |
May 19, 2022 | 135.70p | 136.15p | 131.53p | 133.60p | 6,826,202 |
May 18, 2022 | 142.50p | 143.95p | 137.00p | 137.00p | 5,511,307 |
May 17, 2022 | 143.55p | 146.65p | 141.40p | 143.00p | 4,919,409 |
May 16, 2022 | 140.50p | 145.60p | 139.25p | 144.30p | 5,099,294 |
May 13, 2022 | 142.95p | 146.25p | 140.80p | 141.70p | 4,533,379 |
May 12, 2022 | 134.45p | 142.85p | 134.15p | 140.90p | 7,076,773 |
May 11, 2022 | 135.70p | 139.00p | 133.50p | 136.70p | 5,526,625 |
May 10, 2022 | 135.65p | 137.54p | 133.80p | 134.35p | 5,296,212 |
May 9, 2022 | 131.00p | 134.47p | 130.85p | 132.80p | 5,107,490 |
May 6, 2022 | 135.85p | 136.92p | 130.90p | 134.05p | 7,087,737 |
May 5, 2022 | 142.85p | 144.50p | 135.84p | 135.85p | 9,758,000 |
May 4, 2022 | 144.70p | 145.25p | 139.60p | 140.70p | 3,973,837 |
May 3, 2022 | 137.55p | 144.45p | 136.30p | 143.40p | 8,895,018 |
Apr 29, 2022 | 140.75p | 141.00p | 136.15p | 137.75p | 12,924,009 |
Apr 28, 2022 | 138.70p | 139.10p | 136.08p | 138.90p | 8,584,687 |
Apr 27, 2022 | 142.65p | 142.88p | 135.65p | 136.95p | 9,452,008 |
Apr 26, 2022 | 153.95p | 154.27p | 141.70p | 141.70p | 8,877,247 |
Apr 25, 2022 | 149.75p | 153.85p | 146.99p | 153.00p | 19,428,178 |
Apr 22, 2022 | 151.00p | 155.40p | 149.00p | 151.90p | 6,439,036 |
Apr 21, 2022 | 149.95p | 156.54p | 149.32p | 154.75p | 7,200,436 |
Apr 20, 2022 | 148.50p | 150.35p | 146.88p | 149.15p | 4,667,929 |
Apr 19, 2022 | 150.75p | 150.75p | 146.09p | 147.85p | 6,216,631 |
Apr 14, 2022 | 149.50p | 150.45p | 148.45p | 149.10p | 3,393,460 |
Apr 13, 2022 | 152.55p | 153.50p | 147.50p | 150.10p | 6,131,840 |
Apr 12, 2022 | 151.60p | 155.25p | 149.00p | 153.35p | 8,446,865 |
Apr 11, 2022 | 151.00p | 154.39p | 150.85p | 153.45p | 4,120,702 |
Apr 8, 2022 | 152.15p | 153.40p | 150.15p | 153.40p | 4,183,633 |
Apr 7, 2022 | 151.25p | 154.35p | 149.95p | 150.90p | 3,748,630 |
Apr 6, 2022 | 161.95p | 161.95p | 147.72p | 150.65p | 8,157,358 |
Apr 5, 2022 | 158.15p | 160.70p | 156.85p | 158.15p | 16,872,147 |
Apr 4, 2022 | 161.55p | 168.70p | 158.40p | 159.65p | 6,384,533 |
Apr 1, 2022 | 154.10p | 160.23p | 154.10p | 157.95p | 5,644,709 |
Mar 31, 2022 | 160.50p | 161.25p | 154.20p | 154.70p | 4,751,496 |
Mar 30, 2022 | 164.90p | 165.33p | 159.59p | 160.05p | 6,236,591 |
Mar 29, 2022 | 157.05p | 166.30p | 156.49p | 165.35p | 8,736,941 |
Mar 28, 2022 | 156.00p | 158.45p | 155.35p | 155.35p | 9,495,908 |
Mar 25, 2022 | 154.50p | 156.85p | 154.15p | 155.25p | 5,152,040 |
Mar 24, 2022 | 159.50p | 160.17p | 152.98p | 153.85p | 8,865,571 |
Mar 23, 2022 | 159.55p | 160.50p | 157.40p | 158.65p | 14,098,488 |
Mar 22, 2022 | 161.20p | 161.40p | 157.95p | 159.40p | 5,957,550 |
Mar 21, 2022 | 164.95p | 165.65p | 160.90p | 162.75p | 4,786,063 |
Mar 18, 2022 | 163.00p | 165.10p | 161.35p | 165.10p | 10,769,005 |
Mar 17, 2022 | 167.45p | 168.56p | 156.90p | 162.70p | 8,563,368 |
Mar 16, 2022 | 165.35p | 168.59p | 163.05p | 166.95p | 10,064,499 |
Mar 15, 2022 | 163.20p | 165.92p | 159.09p | 161.95p | 4,838,145 |
Mar 14, 2022 | 161.75p | 166.10p | 160.45p | 165.45p | 6,330,588 |