1. Share Prices

  2. Marks And Spencer Group PLC (MKS)

379.00p+7.10 (+1.91%)22 Nov 2024, 18:48
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
Nov 22, 2024377.90p385.80p373.29p379.00p9,728,681
Nov 21, 2024365.20p372.50p362.39p371.90p22,099,675
Nov 20, 2024373.20p374.10p360.70p363.00p9,618,811
Nov 19, 2024368.30p372.00p364.20p372.00p3,754,510
Nov 18, 2024369.10p372.00p364.70p367.50p11,555,777
Nov 15, 2024364.80p371.10p364.70p368.20p9,368,203
Nov 14, 2024368.60p372.20p365.50p367.50p7,224,717
Nov 13, 2024366.30p372.20p364.20p364.20p6,899,980
Nov 12, 2024366.90p366.90p358.10p365.20p7,281,292
Nov 11, 2024376.20p380.50p367.90p367.90p10,685,274
Nov 8, 2024394.00p394.10p374.00p374.50p13,237,848
Nov 7, 2024400.20p407.10p390.70p393.20p7,527,218
Nov 6, 2024391.20p415.30p391.10p398.20p54,073,322
Nov 5, 2024381.00p385.76p380.20p383.50p19,564,360
Nov 4, 2024381.00p385.40p381.00p382.20p7,223,001
Nov 1, 2024375.40p382.50p375.40p380.80p5,535,737
Oct 31, 2024375.40p376.93p370.50p375.80p11,259,156
Oct 30, 2024377.30p386.30p377.30p378.80p12,433,942
Oct 29, 2024385.00p385.60p373.10p376.40p11,364,634
Oct 28, 2024382.90p386.70p378.80p383.00p25,091,598
Oct 25, 2024376.90p379.50p375.60p378.30p7,082,752
Oct 24, 2024380.10p382.70p376.90p378.20p4,543,835
Oct 23, 2024380.30p385.90p378.00p379.60p8,865,637
Oct 22, 2024382.70p384.40p378.00p380.30p18,032,234
Oct 21, 2024386.10p389.80p383.10p383.10p7,905,996
Oct 18, 2024389.80p391.00p385.50p385.90p4,890,011
Oct 17, 2024394.00p394.40p388.80p390.80p10,637,009
Oct 16, 2024388.00p394.66p386.98p393.40p6,419,639
Oct 15, 2024385.60p387.70p382.80p386.70p6,682,443
Oct 14, 2024379.40p382.60p374.12p382.60p9,713,860
Oct 11, 2024380.70p380.80p375.15p380.10p4,730,127
Oct 10, 2024382.80p383.70p377.30p379.90p5,366,313
Oct 9, 2024374.60p382.90p373.80p382.90p6,332,104
Oct 8, 2024368.30p371.90p367.80p371.90p5,607,528
Oct 7, 2024373.10p373.30p367.19p367.80p3,994,895
Oct 4, 2024370.80p373.50p368.40p369.70p5,022,866
Oct 3, 2024368.80p375.20p368.60p370.30p32,292,481
Oct 2, 2024377.20p378.10p366.70p368.40p6,777,734
Oct 1, 2024373.90p379.88p373.30p377.10p6,071,090
Sep 30, 2024372.80p378.00p372.60p372.60p6,812,746
Sep 27, 2024371.70p377.60p368.10p376.00p6,068,334
Sep 26, 2024379.30p380.00p373.60p374.00p7,022,132
Sep 25, 2024374.30p378.00p374.00p376.40p7,010,076
Sep 24, 2024376.00p377.40p373.80p375.40p4,039,438
Sep 23, 2024373.60p377.30p371.19p376.00p7,922,930
Sep 20, 2024368.20p372.00p367.60p369.50p15,713,554
Sep 19, 2024374.00p376.10p367.50p369.20p7,961,147
Sep 18, 2024370.30p373.40p365.10p367.40p12,034,560
Sep 17, 2024364.80p370.30p364.25p370.30p17,463,756
Sep 16, 2024350.00p362.50p349.73p361.40p7,043,949
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.