Shares Magazine
58.50p+0.00 (+0.00%)02 May 2025, 12:03
Marks Electrical Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 58.50p | 60.00p | 58.00p | 58.50p | 505 |
| May 1, 2025 | 58.00p | 58.85p | 58.50p | 58.50p | 11,500 |
| Apr 30, 2025 | 58.00p | 58.50p | 57.13p | 58.00p | 2,022 |
| Apr 29, 2025 | 58.00p | 59.00p | 59.00p | 58.00p | 101 |
| Apr 28, 2025 | 58.00p | 58.50p | 57.13p | 58.00p | 17,108 |
| Apr 25, 2025 | 58.00p | 58.52p | 57.50p | 58.00p | 317 |
| Apr 23, 2025 | 58.00p | 58.52p | 57.50p | 58.00p | 626 |
| Apr 22, 2025 | 58.00p | 58.60p | 57.00p | 58.00p | 299 |
| Apr 17, 2025 | 58.00p | 59.00p | 58.52p | 58.00p | 36 |
| Apr 16, 2025 | 58.00p | 59.00p | 57.11p | 58.00p | 6,042 |
| Apr 15, 2025 | 58.00p | 59.00p | 59.00p | 59.00p | 62 |
| Apr 14, 2025 | 58.00p | 60.00p | 57.00p | 60.00p | 8,150 |
| Apr 11, 2025 | 58.00p | 59.00p | 57.00p | 59.00p | 85,936 |
| Apr 10, 2025 | 58.00p | 59.00p | 57.50p | 58.00p | 19,051 |
| Apr 9, 2025 | 57.00p | 59.00p | 56.50p | 57.50p | 5,624 |
| Apr 8, 2025 | 57.50p | 59.00p | 56.90p | 58.00p | 30,087 |
| Apr 7, 2025 | 57.00p | 58.00p | 56.00p | 57.00p | 732,875 |
| Apr 4, 2025 | 59.00p | 60.00p | 58.00p | 58.50p | 29,544 |
| Apr 3, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 23,512 |
| Apr 2, 2025 | 58.50p | 58.30p | 58.30p | 59.00p | 7,160 |
| Apr 1, 2025 | 58.50p | 60.00p | 57.00p | 58.50p | 46,278 |
| Mar 31, 2025 | 58.50p | 60.00p | 58.05p | 58.50p | 12,100 |
| Mar 28, 2025 | 58.00p | 60.00p | 59.00p | 58.50p | 7,079 |
| Mar 27, 2025 | 58.00p | 58.80p | 58.80p | 58.00p | 16,300 |
| Mar 25, 2025 | 58.00p | 58.50p | 57.50p | 58.00p | 25,000 |
| Mar 24, 2025 | 58.00p | 58.70p | 57.00p | 58.00p | 32,208 |
| Mar 21, 2025 | 58.00p | 57.20p | 57.04p | 58.00p | 15,900 |
| Mar 20, 2025 | 58.00p | 60.00p | 57.20p | 58.00p | 5,023 |
| Mar 19, 2025 | 58.00p | 57.28p | 56.00p | 58.00p | 12,049 |
| Mar 18, 2025 | 56.00p | 60.00p | 55.00p | 58.00p | 57,119 |
| Mar 17, 2025 | 56.00p | 55.60p | 55.30p | 56.00p | 1,949 |
| Mar 14, 2025 | 56.00p | 57.00p | 55.00p | 56.00p | 5,002,676 |
| Mar 13, 2025 | 55.00p | 56.00p | 54.50p | 56.00p | 27,592 |
| Mar 12, 2025 | 55.00p | 55.00p | 54.15p | 55.00p | 17,279 |
| Mar 11, 2025 | 55.00p | 55.00p | 54.00p | 55.00p | 100,254 |
| Mar 10, 2025 | 55.00p | 54.50p | 54.00p | 54.00p | 3,028 |
| Mar 7, 2025 | 55.00p | 54.10p | 54.00p | 55.00p | 71,820 |
| Mar 6, 2025 | 55.00p | 55.48p | 54.50p | 55.00p | 16,878 |
| Mar 3, 2025 | 54.50p | 55.25p | 54.00p | 55.00p | 43,804 |
| Feb 28, 2025 | 54.50p | 55.25p | 55.00p | 54.50p | 12,734 |
| Feb 27, 2025 | 54.50p | 55.00p | 53.80p | 54.50p | 33,086 |
| Feb 26, 2025 | 54.50p | 55.00p | 55.00p | 54.50p | 7,000 |
| Feb 25, 2025 | 54.50p | 56.00p | 53.00p | 54.50p | 16,487 |
| Feb 24, 2025 | 54.50p | 55.55p | 53.80p | 54.50p | 20,760 |
| Feb 20, 2025 | 54.50p | 56.00p | 53.00p | 55.00p | 1,159 |
| Feb 19, 2025 | 54.50p | 55.25p | 54.00p | 54.50p | 383 |
| Feb 18, 2025 | 54.50p | 55.00p | 53.75p | 55.00p | 13,946 |
| Feb 17, 2025 | 54.50p | 54.50p | 53.00p | 54.50p | 6,859 |
| Feb 14, 2025 | 54.50p | 54.50p | 54.50p | 54.50p | 17,591 |
| Feb 13, 2025 | 54.50p | 56.00p | 53.00p | 54.50p | 30,481 |
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.