Shares Magazine
367.80p+3.70 (+1.02%)07 Mar 2025, 18:36
Marks And Spencer Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 346.10p | 351.70p | 343.90p | 345.20p | 4,498,030 |
| Feb 18, 2025 | 359.70p | 360.00p | 347.00p | 347.00p | 3,673,594 |
| Feb 17, 2025 | 355.10p | 359.40p | 353.20p | 358.50p | 1,552,489 |
| Feb 14, 2025 | 356.60p | 358.50p | 354.50p | 355.80p | 10,029,863 |
| Feb 13, 2025 | 352.30p | 355.50p | 346.90p | 355.50p | 4,491,993 |
| Feb 12, 2025 | 354.20p | 354.40p | 345.30p | 349.60p | 4,011,848 |
| Feb 11, 2025 | 353.10p | 354.40p | 348.40p | 353.80p | 15,161,315 |
| Feb 10, 2025 | 348.50p | 352.10p | 348.24p | 351.40p | 6,877,912 |
| Feb 7, 2025 | 352.80p | 353.50p | 341.80p | 347.90p | 16,226,227 |
| Feb 6, 2025 | 360.40p | 361.47p | 353.30p | 353.30p | 6,451,833 |
| Feb 5, 2025 | 338.60p | 357.60p | 338.00p | 357.60p | 12,574,534 |
| Feb 4, 2025 | 333.70p | 346.80p | 332.30p | 345.00p | 37,860,279 |
| Feb 3, 2025 | 331.00p | 336.30p | 328.70p | 335.20p | 8,117,767 |
| Jan 31, 2025 | 341.10p | 341.90p | 333.90p | 335.80p | 11,687,447 |
| Jan 30, 2025 | 329.90p | 340.40p | 329.50p | 340.20p | 9,581,002 |
| Jan 29, 2025 | 326.90p | 332.30p | 326.90p | 330.10p | 7,319,487 |
| Jan 28, 2025 | 319.30p | 330.40p | 319.30p | 327.00p | 6,424,690 |
| Jan 27, 2025 | 321.60p | 325.30p | 319.20p | 319.30p | 9,654,180 |
| Jan 24, 2025 | 332.50p | 332.80p | 320.00p | 321.50p | 9,446,360 |
| Jan 23, 2025 | 337.80p | 338.90p | 330.40p | 332.80p | 43,646,812 |
| Jan 22, 2025 | 340.80p | 341.30p | 335.40p | 339.30p | 7,640,941 |
| Jan 21, 2025 | 338.00p | 342.90p | 336.39p | 341.80p | 8,606,199 |
| Jan 20, 2025 | 332.10p | 338.20p | 330.79p | 338.20p | 6,622,425 |
| Jan 17, 2025 | 337.60p | 337.70p | 333.20p | 334.50p | 7,704,841 |
| Jan 16, 2025 | 337.20p | 337.90p | 330.90p | 336.00p | 9,341,377 |
| Jan 15, 2025 | 329.30p | 337.20p | 328.10p | 337.20p | 11,176,678 |
| Jan 14, 2025 | 336.00p | 337.50p | 327.60p | 327.60p | 8,060,985 |
| Jan 13, 2025 | 336.50p | 340.20p | 332.10p | 332.60p | 5,934,184 |
| Jan 10, 2025 | 345.80p | 348.90p | 335.00p | 335.00p | 13,664,546 |
| Jan 9, 2025 | 348.50p | 359.43p | 343.80p | 345.30p | 12,276,085 |
| Jan 8, 2025 | 381.70p | 386.40p | 372.70p | 376.80p | 8,558,757 |
| Jan 7, 2025 | 384.80p | 387.18p | 376.86p | 380.80p | 7,514,052 |
| Jan 6, 2025 | 390.30p | 391.07p | 378.60p | 382.80p | 6,319,093 |
| Jan 3, 2025 | 388.40p | 395.00p | 388.40p | 390.50p | 5,929,365 |
| Jan 2, 2025 | 378.10p | 391.80p | 377.50p | 389.30p | 3,121,753 |
| Dec 31, 2024 | 372.70p | 377.60p | 367.60p | 375.50p | 1,436,960 |
| Dec 30, 2024 | 377.70p | 379.40p | 375.50p | 377.40p | 2,207,043 |
| Dec 27, 2024 | 381.00p | 382.40p | 378.00p | 378.30p | 5,321,994 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.