1. Share Prices

  2. Marks Electrical Group PLC (MRK)

45.00p+0.00 (+0.00%)05 Dec 2025, 15:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marks Electrical Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202545.00p44.00p44.00p45.00p5,019
Dec 3, 202545.00p44.00p44.00p45.00p1,623
Dec 2, 202544.50p46.00p44.00p45.00p10,025
Dec 1, 202544.50p44.45p44.45p44.50p5
Nov 28, 202544.50p45.00p44.18p44.50p10,430
Nov 27, 202544.50p44.25p44.25p44.50p5,000
Nov 26, 202544.50p44.50p44.25p44.50p5,049
Nov 25, 202545.50p45.00p44.25p44.50p2,881
Nov 24, 202545.50p47.00p44.75p45.50p2,196
Nov 21, 202545.50p47.00p44.25p45.50p9,475
Nov 19, 202545.70p46.19p44.40p45.70p11,002
Nov 18, 202546.50p47.00p44.00p45.70p6,202,597
Nov 17, 202546.50p47.00p46.10p46.50p13,896
Nov 14, 202546.50p47.00p46.00p47.00p9,711
Nov 13, 202548.00p49.80p46.00p46.50p322,567
Nov 12, 202548.50p48.30p48.30p48.50p1,200
Nov 11, 202548.50p48.49p48.49p48.50p5,000
Nov 10, 202548.50p48.49p48.30p48.50p83
Nov 7, 202549.50p48.00p47.76p48.50p31,500
Nov 6, 202549.50p49.50p49.30p49.50p587
Nov 5, 202549.00p50.00p49.00p49.50p102,001
Nov 4, 202549.50p49.33p47.75p49.50p270,212
Nov 3, 202549.50p51.00p49.70p51.00p4,066
Oct 30, 202549.50p50.00p49.00p49.50p8,008
Oct 29, 202549.50p49.33p49.00p49.50p8,863
Oct 27, 202549.50p50.00p49.00p50.00p21,860
Oct 24, 202549.50p50.00p49.00p50.00p4,755
Oct 23, 202549.50p49.40p49.40p49.50p6,127
Oct 22, 202550.50p51.00p48.75p51.00p502,673
Oct 21, 202550.50p51.00p51.00p51.00p2
Oct 20, 202550.50p51.00p50.00p51.00p7,192
Oct 17, 202550.50p51.00p48.00p50.50p13,865
Oct 15, 202550.50p50.25p48.00p50.50p4,383
Oct 14, 202551.00p51.00p50.00p50.50p18,697
Oct 13, 202551.00p50.95p49.00p51.00p39,561
Oct 10, 202551.00p50.50p50.50p51.00p3,592
Oct 8, 202551.00p50.98p50.00p51.00p2,110
Oct 6, 202551.00p51.00p50.50p51.00p3,953
Oct 3, 202551.00p0.00p0.00p51.00p0
Oct 2, 202551.00p51.00p50.50p51.00p8,912
Oct 1, 202551.00p51.00p50.00p51.00p276,088
Sep 30, 202551.00p52.00p50.00p51.00p21,087
Sep 29, 202551.00p51.50p50.63p51.00p19,876
Sep 26, 202551.00p52.00p50.00p52.00p4,611,221
Sep 25, 202548.00p52.00p47.50p52.00p69,505
Sep 24, 202560.50p62.00p59.00p62.00p35,311
Sep 23, 202560.50p59.12p59.12p60.50p5,058
Sep 18, 202560.50p59.12p59.00p60.50p654
Sep 17, 202560.50p60.00p59.12p60.50p159,091
Sep 16, 202560.50p59.11p59.00p60.50p160
12345
Showing 1 to 50 of 232

Most Read

Receive our
daily news 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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68