154.45p-0.40 (-0.26%)17 Jun 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Marks And Spencer Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 16, 2021155.80p156.25p154.15p154.85p5,350,273
Jun 15, 2021156.50p157.56p154.50p155.95p10,359,860
Jun 14, 2021159.75p160.00p157.00p157.00p3,951,323
Jun 11, 2021157.00p160.35p157.00p158.65p4,100,492
Jun 10, 2021159.70p160.65p156.59p157.45p6,288,372
Jun 9, 2021164.25p164.25p159.20p159.30p5,559,140
Jun 8, 2021160.85p164.60p160.85p164.25p8,267,049
Jun 7, 2021158.00p160.90p157.34p160.90p4,977,611
Jun 4, 2021160.00p160.35p155.69p157.45p17,173,552
Jun 3, 2021162.20p163.15p158.05p159.85p5,545,340
Jun 2, 2021161.00p163.65p159.55p162.65p6,301,013
Jun 1, 2021163.95p165.80p158.30p159.80p9,823,491
May 28, 2021172.65p173.30p164.65p165.40p10,082,520
May 27, 2021171.85p173.88p169.75p171.10p12,082,775
May 26, 2021160.00p173.25p158.60p169.20p22,530,455
May 25, 2021156.65p158.70p155.53p155.95p7,221,662
May 24, 2021152.50p156.80p152.45p156.80p9,271,027
May 21, 2021152.40p154.30p151.50p152.75p8,384,556
May 20, 2021157.05p157.05p153.40p154.15p8,192,593
May 19, 2021154.60p155.95p151.55p154.10p4,997,876
May 18, 2021159.00p159.00p156.15p156.15p3,370,659
May 17, 2021158.60p159.65p155.34p156.10p3,447,624
May 14, 2021153.30p157.66p152.97p157.30p5,333,493
May 13, 2021150.00p152.40p147.25p151.30p18,220,883
May 12, 2021155.90p157.70p152.05p152.55p7,076,427
May 11, 2021161.05p163.30p155.22p155.75p11,900,578
May 10, 2021159.60p162.95p159.00p162.95p7,970,233
May 7, 2021157.95p160.41p156.19p159.35p6,742,186
May 6, 2021159.00p159.25p154.70p156.45p5,795,861
May 5, 2021158.75p159.35p155.40p157.00p4,467,917
May 4, 2021159.40p160.90p156.00p156.30p4,859,389
Apr 30, 2021159.25p159.25p155.80p158.00p4,586,825
Apr 29, 2021159.55p161.10p156.60p158.50p8,713,046
Apr 28, 2021160.00p160.62p158.02p158.70p6,900,424
Apr 27, 2021160.00p160.00p154.35p159.00p8,561,396
Apr 26, 2021157.45p159.90p155.80p158.65p3,066,451
Apr 23, 2021157.00p159.58p156.50p157.80p4,839,769
Apr 22, 2021156.40p158.05p153.70p158.05p6,769,838
Apr 21, 2021154.15p157.90p153.98p154.45p6,364,732
Apr 20, 2021160.85p162.25p153.55p153.95p7,728,394
Apr 19, 2021158.05p163.55p157.07p162.10p6,196,944
Apr 16, 2021157.50p157.50p154.97p156.50p2,867,283
Apr 15, 2021158.25p159.75p153.75p154.75p5,292,218
Apr 14, 2021158.90p158.90p155.62p157.15p5,377,453
Apr 13, 2021157.35p159.97p154.50p157.20p6,676,208
Apr 12, 2021157.15p157.95p153.75p154.85p7,172,719
Apr 9, 2021156.25p157.60p155.03p156.90p3,733,830
Apr 8, 2021157.90p159.16p154.95p156.25p6,708,668
Apr 7, 2021153.40p157.65p153.10p157.15p7,011,912
Apr 6, 2021154.70p155.15p151.10p152.65p6,286,974
Showing 1 to 50 of 252