187.15p-1.20 (-0.64%)24 Sep 2021, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Marks And Spencer Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 23, 2021188.95p189.95p187.83p188.35p3,831,233
Sep 22, 2021187.30p188.35p185.80p188.25p6,835,967
Sep 21, 2021183.35p185.95p182.04p185.50p6,806,761
Sep 20, 2021178.00p182.37p177.55p181.75p6,307,070
Sep 17, 2021183.60p184.35p180.60p182.40p7,259,506
Sep 16, 2021186.90p187.14p180.75p182.20p6,842,460
Sep 15, 2021188.80p189.20p184.80p186.15p6,970,308
Sep 14, 2021188.45p189.95p186.96p188.90p5,546,627
Sep 13, 2021188.10p188.55p183.40p188.40p3,058,539
Sep 10, 2021185.00p189.50p183.25p187.15p8,635,455
Sep 9, 2021184.25p185.00p181.70p184.55p10,841,756
Sep 8, 2021185.85p187.30p184.72p186.00p7,093,211
Sep 7, 2021185.00p189.90p182.55p187.10p15,018,761
Sep 6, 2021183.65p183.74p181.05p181.05p3,936,666
Sep 3, 2021183.60p183.75p179.50p182.55p11,825,473
Sep 2, 2021183.90p186.75p182.80p182.80p8,531,370
Sep 1, 2021180.50p184.50p180.50p184.50p7,337,864
Aug 31, 2021179.00p181.30p177.90p179.50p7,576,592
Aug 27, 2021178.50p179.40p176.72p178.45p5,370,542
Aug 26, 2021178.85p180.91p176.70p178.90p17,264,444
Aug 25, 2021173.25p181.20p171.10p179.45p15,779,948
Aug 24, 2021167.50p172.45p167.30p170.70p14,841,243
Aug 23, 2021165.00p167.85p163.90p163.90p13,340,663
Aug 20, 2021155.00p163.26p151.50p162.80p31,382,228
Aug 19, 2021142.00p143.47p140.30p142.70p4,943,590
Aug 18, 2021146.20p146.85p142.50p144.95p4,068,438
Aug 17, 2021146.35p146.90p144.80p146.00p5,050,271
Aug 16, 2021145.50p147.60p145.25p147.10p4,792,899
Aug 13, 2021147.05p148.35p146.35p147.00p4,797,198
Aug 12, 2021141.60p147.70p141.20p146.30p8,923,418
Aug 11, 2021139.50p142.15p139.50p141.65p5,803,170
Aug 10, 2021140.00p141.35p138.65p141.05p5,065,025
Aug 9, 2021139.00p140.35p138.65p140.30p3,639,442
Aug 6, 2021139.75p140.23p137.20p139.95p2,823,281
Aug 5, 2021136.80p139.70p136.80p139.70p3,869,003
Aug 4, 2021140.00p140.00p137.70p139.00p3,694,087
Aug 3, 2021138.20p139.20p136.65p137.45p4,083,803
Aug 2, 2021136.75p139.05p136.35p137.35p3,566,723
Jul 30, 2021137.00p137.45p134.83p135.50p5,690,354
Jul 29, 2021143.75p143.75p137.34p138.10p7,777,256
Jul 28, 2021141.70p144.25p141.44p141.85p4,137,332
Jul 27, 2021141.35p143.10p140.45p141.20p7,180,730
Jul 26, 2021139.30p143.05p138.95p142.65p5,050,095
Jul 23, 2021139.55p142.75p138.85p140.40p6,542,797
Jul 22, 2021139.45p141.85p136.40p138.10p5,985,812
Jul 21, 2021132.75p140.40p132.75p138.60p9,178,591
Jul 20, 2021132.60p135.05p129.75p131.55p8,029,948
Jul 19, 2021135.65p136.50p131.39p132.30p11,685,105
Jul 16, 2021138.70p141.18p137.49p138.30p6,134,529
Jul 15, 2021145.00p145.05p137.50p137.50p14,893,284
Showing 1 to 50 of 253