367.80p+3.70 (+1.02%)07 Mar 2025, 18:36
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

 
     
DateOpenHighLowCloseVolume
Mar 7, 2025362.10p369.90p359.10p367.80p4,916,316
Mar 6, 2025376.90p377.80p358.00p364.10p9,182,962
Mar 5, 2025376.60p381.80p375.10p376.60p5,976,767
Mar 4, 2025363.00p376.70p361.10p376.00p33,344,953
Mar 3, 2025355.40p367.40p354.70p364.70p28,521,122
Feb 28, 2025353.40p358.30p353.30p354.80p9,604,360
Feb 27, 2025350.60p356.90p348.90p355.70p4,305,162
Feb 26, 2025352.20p356.00p351.40p352.90p3,111,669
Feb 25, 2025347.80p354.00p347.00p350.90p7,679,160
Feb 24, 2025346.50p350.70p344.60p349.40p2,502,888
Feb 21, 2025343.40p351.00p342.50p346.10p4,689,081
Feb 20, 2025346.70p349.20p342.80p343.60p11,405,920
Feb 19, 2025346.10p351.70p343.90p345.20p4,498,030
Feb 18, 2025359.70p360.00p347.00p347.00p3,673,594
Feb 17, 2025355.10p359.40p353.20p358.50p1,552,489
Feb 14, 2025356.60p358.50p354.50p355.80p10,029,863
Feb 13, 2025352.30p355.50p346.90p355.50p4,491,993
Feb 12, 2025354.20p354.40p345.30p349.60p4,011,848
Feb 11, 2025353.10p354.40p348.40p353.80p15,161,315
Feb 10, 2025348.50p352.10p348.24p351.40p6,877,912
Feb 7, 2025352.80p353.50p341.80p347.90p16,226,227
Feb 6, 2025360.40p361.47p353.30p353.30p6,451,833
Feb 5, 2025338.60p357.60p338.00p357.60p12,574,534
Feb 4, 2025333.70p346.80p332.30p345.00p37,860,279
Feb 3, 2025331.00p336.30p328.70p335.20p8,117,767
Jan 31, 2025341.10p341.90p333.90p335.80p11,687,447
Jan 30, 2025329.90p340.40p329.50p340.20p9,581,002
Jan 29, 2025326.90p332.30p326.90p330.10p7,319,487
Jan 28, 2025319.30p330.40p319.30p327.00p6,424,690
Jan 27, 2025321.60p325.30p319.20p319.30p9,654,180
Jan 24, 2025332.50p332.80p320.00p321.50p9,446,360
Jan 23, 2025337.80p338.90p330.40p332.80p43,646,812
Jan 22, 2025340.80p341.30p335.40p339.30p7,640,941
Jan 21, 2025338.00p342.90p336.39p341.80p8,606,199
Jan 20, 2025332.10p338.20p330.79p338.20p6,622,425
Jan 17, 2025337.60p337.70p333.20p334.50p7,704,841
Jan 16, 2025337.20p337.90p330.90p336.00p9,341,377
Jan 15, 2025329.30p337.20p328.10p337.20p11,176,678
Jan 14, 2025336.00p337.50p327.60p327.60p8,060,985
Jan 13, 2025336.50p340.20p332.10p332.60p5,934,184
Jan 10, 2025345.80p348.90p335.00p335.00p13,664,546
Jan 9, 2025348.50p359.43p343.80p345.30p12,276,085
Jan 8, 2025381.70p386.40p372.70p376.80p8,558,757
Jan 7, 2025384.80p387.18p376.86p380.80p7,514,052
Jan 6, 2025390.30p391.07p378.60p382.80p6,319,093
Jan 3, 2025388.40p395.00p388.40p390.50p5,929,365
Jan 2, 2025378.10p391.80p377.50p389.30p3,121,753
Dec 31, 2024372.70p377.60p367.60p375.50p1,436,960
Dec 30, 2024377.70p379.40p375.50p377.40p2,207,043
Dec 27, 2024381.00p382.40p378.00p378.30p5,321,994
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00