317.10p-14.10 (-4.26%)02 Aug 2024, 19:07
Marks And Spencer Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 9, 2024 | 297.00p | 298.80p | 289.10p | 290.30p | 5,972,076 |
Jul 8, 2024 | 294.80p | 299.50p | 286.50p | 297.10p | 4,108,380 |
Jul 5, 2024 | 291.00p | 295.50p | 286.50p | 295.50p | 56,316,044 |
Jul 4, 2024 | 289.10p | 291.90p | 287.00p | 288.30p | 4,343,927 |
Jul 3, 2024 | 287.10p | 290.20p | 285.80p | 288.80p | 33,609,957 |
Jul 2, 2024 | 287.50p | 290.20p | 283.05p | 285.10p | 4,823,420 |
Jul 1, 2024 | 288.40p | 290.70p | 286.40p | 288.40p | 4,272,378 |
Jun 28, 2024 | 294.70p | 295.00p | 286.00p | 286.50p | 5,170,216 |
Jun 27, 2024 | 292.40p | 294.70p | 290.10p | 293.90p | 6,791,504 |
Jun 26, 2024 | 289.10p | 292.10p | 287.50p | 291.90p | 9,485,690 |
Jun 25, 2024 | 296.70p | 298.70p | 287.70p | 287.70p | 7,677,474 |
Jun 24, 2024 | 298.80p | 305.20p | 296.00p | 296.00p | 6,079,453 |
Jun 21, 2024 | 302.40p | 305.20p | 297.00p | 298.00p | 15,386,264 |
Jun 20, 2024 | 303.20p | 304.70p | 297.79p | 303.30p | 3,683,533 |
Jun 19, 2024 | 301.50p | 303.80p | 299.10p | 302.60p | 4,007,598 |
Jun 18, 2024 | 297.20p | 301.80p | 297.00p | 300.90p | 10,523,023 |
Jun 17, 2024 | 297.60p | 298.50p | 294.70p | 295.90p | 14,795,417 |
Jun 14, 2024 | 297.30p | 298.00p | 291.60p | 295.40p | 4,887,017 |
Jun 13, 2024 | 301.70p | 303.35p | 295.00p | 296.90p | 13,616,671 |
Jun 12, 2024 | 301.50p | 304.20p | 294.80p | 302.30p | 27,178,892 |
Jun 11, 2024 | 311.30p | 313.50p | 295.80p | 296.60p | 32,602,606 |
Jun 10, 2024 | 307.30p | 311.20p | 305.90p | 309.60p | 5,561,812 |
Jun 7, 2024 | 310.50p | 312.40p | 307.30p | 309.30p | 11,182,569 |
Jun 6, 2024 | 310.10p | 312.00p | 304.40p | 310.10p | 11,551,459 |
Jun 5, 2024 | 313.70p | 314.00p | 308.00p | 309.10p | 7,753,829 |
Jun 4, 2024 | 305.70p | 313.60p | 304.90p | 311.60p | 22,154,068 |
Jun 3, 2024 | 305.00p | 310.00p | 304.30p | 306.10p | 28,314,823 |
May 31, 2024 | 303.00p | 305.80p | 300.80p | 302.00p | 13,107,580 |
May 30, 2024 | 300.20p | 306.00p | 298.40p | 303.90p | 31,232,620 |
May 29, 2024 | 302.50p | 305.60p | 299.90p | 302.80p | 21,523,039 |
May 28, 2024 | 302.80p | 304.90p | 297.40p | 302.00p | 14,250,085 |
May 24, 2024 | 289.00p | 299.30p | 287.40p | 299.20p | 12,904,379 |
May 23, 2024 | 290.10p | 295.30p | 286.20p | 292.60p | 15,597,655 |
May 22, 2024 | 293.00p | 300.01p | 281.00p | 288.00p | 27,161,202 |
May 21, 2024 | 276.70p | 278.50p | 272.00p | 273.80p | 7,694,172 |
May 20, 2024 | 277.60p | 281.50p | 276.20p | 276.80p | 6,658,943 |
May 17, 2024 | 278.00p | 279.90p | 275.10p | 276.70p | 6,617,133 |
May 16, 2024 | 277.30p | 279.40p | 274.10p | 278.40p | 3,983,572 |
May 15, 2024 | 275.10p | 276.80p | 273.30p | 275.80p | 4,886,267 |
May 14, 2024 | 274.50p | 277.40p | 273.60p | 273.90p | 4,696,972 |
May 13, 2024 | 272.40p | 276.00p | 270.40p | 274.60p | 11,781,697 |
May 10, 2024 | 271.40p | 276.20p | 268.90p | 272.60p | 7,389,873 |
May 9, 2024 | 267.10p | 271.20p | 264.50p | 270.60p | 15,642,885 |
May 8, 2024 | 263.70p | 267.30p | 262.30p | 266.10p | 6,864,228 |
May 7, 2024 | 261.90p | 265.50p | 261.10p | 261.10p | 4,314,982 |
May 3, 2024 | 254.60p | 259.20p | 253.00p | 258.30p | 5,762,332 |
May 2, 2024 | 255.30p | 257.30p | 252.80p | 254.60p | 5,474,688 |
May 1, 2024 | 255.70p | 254.70p | 254.70p | 254.50p | 2,443,720 |
Apr 30, 2024 | 260.80p | 263.10p | 255.80p | 255.80p | 8,362,056 |
Apr 29, 2024 | 262.10p | 265.90p | 253.70p | 259.70p | 7,546,149 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Consolidated Airlines Group S.A. | 167.45 | 4.66 |
Haleon PLC | 367.80 | 2.74 |
United Utilities Group PLC | 1,059.00 | 2.52 |
Severn Trent PLC | 2,653.00 | 2.47 |
Gsk PLC | 1,562.50 | 2.39 |
Assura PLC | 42.32 | 1.78 |
Fallers
Company | Price | % Chg |
---|---|---|
Carnival PLC | 1,060.50 | -8.54 |
Ti Fluid Systems PLC | 120.00 | -7.55 |
Cmc Markets PLC | 306.50 | -7.40 |
Baillie Gifford Japan Trust PLC | 698.00 | -7.18 |
Intermediate Capital Group PLC | 1,980.00 | -7.13 |
Diploma PLC | 4,074.00 | -6.99 |
Risers/fallers data from previous trading day.