1. Share Prices

  2. Marks And Spencer Group PLC (MKS)

276.70p-1.70 (-0.61%)17 May 2024, 16:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marks And Spencer Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024278.00p279.90p275.10p276.70p6,617,133
May 16, 2024277.30p279.40p274.10p278.40p3,983,572
May 15, 2024275.10p276.80p273.30p275.80p4,886,267
May 14, 2024274.50p277.40p273.60p273.90p4,696,972
May 13, 2024272.40p276.00p270.40p274.60p11,781,697
May 10, 2024271.40p276.20p268.90p272.60p7,389,873
May 9, 2024267.10p271.20p264.50p270.60p15,642,885
May 8, 2024263.70p267.30p262.30p266.10p6,864,228
May 7, 2024261.90p265.50p261.10p261.10p4,314,982
May 3, 2024254.60p259.20p253.00p258.30p5,762,332
May 2, 2024255.30p257.30p252.80p254.60p5,474,688
May 1, 2024255.70p254.70p254.70p254.50p2,443,720
Apr 30, 2024260.80p263.10p255.80p255.80p8,362,056
Apr 29, 2024262.10p265.90p253.70p259.70p7,546,149
Apr 26, 2024262.20p262.90p259.10p261.50p10,873,364
Apr 25, 2024256.00p261.10p254.00p260.70p24,254,484
Apr 24, 2024262.10p262.80p255.80p257.80p17,890,716
Apr 23, 2024258.90p264.80p258.80p262.90p6,123,142
Apr 22, 2024252.20p258.00p251.40p256.60p8,137,255
Apr 19, 2024246.80p250.40p243.10p245.80p5,725,826
Apr 18, 2024249.90p250.30p247.60p250.20p18,999,912
Apr 17, 2024245.40p249.81p243.80p248.10p5,977,797
Apr 16, 2024251.80p252.30p245.50p247.00p7,050,851
Apr 15, 2024255.70p256.90p252.40p254.20p5,398,367
Apr 12, 2024260.10p261.68p254.90p255.40p5,136,660
Apr 11, 2024262.60p264.10p254.20p258.70p10,932,438
Apr 10, 2024255.90p259.50p253.08p255.70p16,740,281
Apr 9, 2024255.60p257.20p252.70p254.80p8,261,750
Apr 8, 2024260.80p261.10p253.40p256.50p8,701,286
Apr 5, 2024262.60p263.00p258.00p261.20p13,374,767
Apr 4, 2024266.70p268.20p265.90p265.90p5,224,657
Apr 3, 2024261.80p267.60p261.70p266.70p18,683,486
Apr 2, 2024264.00p268.70p262.00p262.00p9,402,656
Mar 28, 2024266.40p267.50p264.00p265.10p8,895,302
Mar 27, 2024263.30p268.20p261.10p265.90p8,797,510
Mar 26, 2024254.40p264.90p254.00p263.90p12,632,679
Mar 25, 2024250.00p254.10p248.40p254.10p8,903,628
Mar 22, 2024250.60p253.00p248.00p250.50p8,572,526
Mar 21, 2024243.70p251.10p243.00p249.70p12,041,774
Mar 20, 2024243.20p244.20p239.70p240.80p22,754,445
Mar 19, 2024242.30p244.30p241.58p243.20p10,094,343
Mar 18, 2024245.80p248.40p242.70p243.90p10,999,676
Mar 15, 2024244.40p250.10p243.20p245.90p49,191,981
Mar 14, 2024247.40p249.50p244.30p244.60p7,474,860
Mar 13, 2024251.30p252.80p244.70p247.10p20,627,713
Mar 12, 2024248.10p252.90p247.00p250.80p13,485,832
Mar 11, 2024246.60p250.50p245.80p246.30p19,852,191
Mar 8, 2024243.80p244.50p239.20p242.80p6,254,868
Mar 7, 2024239.60p245.80p236.20p244.30p36,676,512
Mar 6, 2024239.40p244.70p238.70p240.80p10,802,424
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.