Shares Magazine
377.80p-2.90 (-0.76%)02 May 2025, 17:44
Marks And Spencer Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 383.70p | 384.70p | 371.20p | 377.80p | 6,769,009 |
| May 1, 2025 | 391.00p | 392.90p | 377.00p | 380.70p | 3,669,490 |
| Apr 30, 2025 | 388.30p | 396.10p | 384.76p | 389.00p | 22,161,678 |
| Apr 29, 2025 | 386.30p | 390.10p | 379.20p | 386.70p | 6,572,726 |
| Apr 28, 2025 | 382.40p | 384.90p | 373.40p | 383.70p | 22,288,315 |
| Apr 25, 2025 | 392.00p | 395.30p | 369.48p | 386.00p | 11,557,169 |
| Apr 24, 2025 | 399.70p | 400.50p | 390.00p | 394.50p | 10,197,694 |
| Apr 23, 2025 | 407.20p | 409.10p | 392.90p | 399.90p | 8,082,939 |
| Apr 22, 2025 | 411.30p | 417.80p | 403.52p | 409.50p | 6,534,064 |
| Apr 17, 2025 | 400.40p | 412.30p | 395.60p | 411.30p | 6,830,722 |
| Apr 16, 2025 | 405.70p | 405.90p | 398.50p | 403.00p | 8,766,734 |
| Apr 15, 2025 | 392.50p | 404.10p | 392.40p | 404.10p | 8,717,218 |
| Apr 14, 2025 | 379.20p | 394.40p | 376.80p | 393.30p | 5,979,047 |
| Apr 11, 2025 | 371.80p | 380.00p | 367.40p | 377.70p | 5,385,797 |
| Apr 10, 2025 | 370.10p | 372.79p | 354.20p | 368.30p | 7,315,244 |
| Apr 9, 2025 | 364.00p | 372.00p | 360.60p | 365.80p | 4,793,640 |
| Apr 8, 2025 | 358.60p | 368.30p | 351.88p | 367.70p | 5,176,021 |
| Apr 7, 2025 | 356.50p | 370.60p | 345.30p | 358.30p | 8,227,413 |
| Apr 4, 2025 | 371.90p | 383.00p | 363.10p | 363.10p | 7,814,941 |
| Apr 3, 2025 | 362.40p | 376.90p | 361.40p | 371.00p | 8,486,935 |
| Apr 2, 2025 | 356.80p | 365.10p | 356.20p | 365.10p | 4,972,162 |
| Apr 1, 2025 | 357.60p | 361.80p | 347.90p | 356.50p | 3,875,400 |
| Mar 31, 2025 | 353.10p | 357.20p | 347.00p | 355.50p | 14,793,310 |
| Mar 28, 2025 | 349.20p | 356.70p | 347.40p | 354.60p | 5,720,229 |
| Mar 27, 2025 | 343.60p | 352.40p | 341.20p | 348.30p | 5,966,369 |
| Mar 26, 2025 | 334.10p | 341.30p | 333.60p | 336.70p | 8,266,504 |
| Mar 25, 2025 | 334.70p | 336.30p | 328.80p | 332.50p | 4,416,621 |
| Mar 24, 2025 | 333.10p | 333.90p | 327.80p | 333.50p | 2,564,006 |
| Mar 21, 2025 | 332.00p | 334.80p | 328.00p | 333.90p | 10,593,437 |
| Mar 20, 2025 | 330.00p | 336.20p | 326.90p | 333.80p | 8,208,496 |
| Mar 19, 2025 | 332.20p | 333.10p | 327.00p | 328.90p | 5,428,592 |
| Mar 18, 2025 | 321.80p | 332.20p | 320.90p | 332.20p | 8,615,914 |
| Mar 17, 2025 | 332.30p | 335.60p | 319.40p | 320.70p | 15,712,764 |
| Mar 14, 2025 | 353.10p | 353.80p | 334.40p | 334.40p | 15,987,075 |
| Mar 13, 2025 | 348.40p | 359.00p | 347.20p | 352.80p | 6,392,402 |
| Mar 12, 2025 | 356.70p | 357.20p | 347.70p | 351.30p | 6,240,178 |
| Mar 11, 2025 | 360.40p | 362.50p | 352.30p | 355.60p | 4,757,375 |
| Mar 10, 2025 | 369.70p | 371.20p | 362.40p | 362.40p | 5,422,318 |
| Mar 7, 2025 | 362.10p | 369.90p | 359.10p | 367.80p | 4,916,316 |
| Mar 6, 2025 | 376.90p | 377.80p | 358.00p | 364.10p | 9,182,962 |
| Mar 5, 2025 | 376.60p | 381.80p | 375.10p | 376.60p | 5,976,767 |
| Mar 4, 2025 | 363.00p | 376.70p | 361.10p | 376.00p | 33,344,953 |
| Mar 3, 2025 | 355.40p | 367.40p | 354.70p | 364.70p | 28,521,122 |
| Feb 28, 2025 | 353.40p | 358.30p | 353.30p | 354.80p | 9,604,360 |
| Feb 27, 2025 | 350.60p | 356.90p | 348.90p | 355.70p | 4,305,162 |
| Feb 26, 2025 | 352.20p | 356.00p | 351.40p | 352.90p | 3,111,669 |
| Feb 25, 2025 | 347.80p | 354.00p | 347.00p | 350.90p | 7,679,160 |
| Feb 24, 2025 | 346.50p | 350.70p | 344.60p | 349.40p | 2,502,888 |
| Feb 21, 2025 | 343.40p | 351.00p | 342.50p | 346.10p | 4,689,081 |
| Feb 20, 2025 | 346.70p | 349.20p | 342.80p | 343.60p | 11,405,920 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.