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

 
     
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
Showing 1 to 50 of 253