1. Share Prices

  2. Marks And Spencer Group PLC (MKS)

290.61p-6.49 (-2.18%)09 Jul 2024, 16:04
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
Jul 8, 2024294.80p299.50p286.50p297.10p4,108,380
Jul 5, 2024291.00p295.50p286.50p295.50p56,316,044
Jul 4, 2024289.10p291.90p287.00p288.30p4,343,927
Jul 3, 2024287.10p290.20p285.80p288.80p33,609,957
Jul 2, 2024287.50p290.20p283.05p285.10p4,823,420
Jul 1, 2024288.40p290.70p286.40p288.40p4,272,378
Jun 28, 2024294.70p295.00p286.00p286.50p5,170,216
Jun 27, 2024292.40p294.70p290.10p293.90p6,791,504
Jun 26, 2024289.10p292.10p287.50p291.90p9,485,690
Jun 25, 2024296.70p298.70p287.70p287.70p7,677,474
Jun 24, 2024298.80p305.20p296.00p296.00p6,079,453
Jun 21, 2024302.40p305.20p297.00p298.00p15,386,264
Jun 20, 2024303.20p304.70p297.79p303.30p3,683,533
Jun 19, 2024301.50p303.80p299.10p302.60p4,007,598
Jun 18, 2024297.20p301.80p297.00p300.90p10,523,023
Jun 17, 2024297.60p298.50p294.70p295.90p14,795,417
Jun 14, 2024297.30p298.00p291.60p295.40p4,887,017
Jun 13, 2024301.70p303.35p295.00p296.90p13,616,671
Jun 12, 2024301.50p304.20p294.80p302.30p27,178,892
Jun 11, 2024311.30p313.50p295.80p296.60p32,602,606
Jun 10, 2024307.30p311.20p305.90p309.60p5,561,812
Jun 7, 2024310.50p312.40p307.30p309.30p11,182,569
Jun 6, 2024310.10p312.00p304.40p310.10p11,551,459
Jun 5, 2024313.70p314.00p308.00p309.10p7,753,829
Jun 4, 2024305.70p313.60p304.90p311.60p22,154,068
Jun 3, 2024305.00p310.00p304.30p306.10p28,314,823
May 31, 2024303.00p305.80p300.80p302.00p13,107,580
May 30, 2024300.20p306.00p298.40p303.90p31,232,620
May 29, 2024302.50p305.60p299.90p302.80p21,523,039
May 28, 2024302.80p304.90p297.40p302.00p14,250,085
May 24, 2024289.00p299.30p287.40p299.20p12,904,379
May 23, 2024290.10p295.30p286.20p292.60p15,597,655
May 22, 2024293.00p300.01p281.00p288.00p27,161,202
May 21, 2024276.70p278.50p272.00p273.80p7,694,172
May 20, 2024277.60p281.50p276.20p276.80p6,658,943
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
123456
Showing 1 to 50 of 253

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC159.655.66
Trustpilot Group PLC234.002.86
Moonpig Group PLC199.002.58
Ocado Group PLC353.632.23
Diversified Energy Company PLC1,112.002.11
Auction Technology Group PLC479.351.99

Fallers

CompanyPrice% Chg
Indivior PLC774.80-34.39
Pagegroup PLC392.63-7.09
Hays PLC89.35-5.60
Burberry Group PLC855.00-4.81
Osb Group PLC467.20-3.87
BP PLC457.70-3.57