Marks & Spencer Group (MKS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marks & Spencer Group

Date Open High Low Close* Volume
09/09/2015 494.47p 494.47p 483.95p 485.38p 5813830
08/09/2015 485.38p 490.34p 483.47p 484.43p 5196516
07/09/2015 483.95p 485.86p 480.00p 482.99p 1514848
04/09/2015 485.86p 488.25p 480.12p 480.60p 4196712
03/09/2015 487.77p 497.82p 487.30p 491.12p 3927362
02/09/2015 483.95p 488.73p 476.68p 483.47p 4593581
01/09/2015 491.60p 494.95p 480.12p 483.47p 4621744
28/08/2015 500.21p 501.64p 488.73p 498.77p 4244422
27/08/2015 489.21p 501.64p 484.91p 500.69p 7129416
26/08/2015 474.29p 485.86p 468.45p 478.69p 6718926
25/08/2015 476.39p 482.04p 471.99p 480.12p 8482014
24/08/2015 476.30p 481.08p 461.09p 471.13p 8529528
21/08/2015 489.69p 495.43p 488.73p 489.21p 5015192
20/08/2015 496.38p 502.60p 495.43p 496.38p 3202787
19/08/2015 508.82p 508.82p 499.73p 500.69p 3952767
18/08/2015 510.73p 512.64p 508.82p 509.77p 3337347
17/08/2015 512.16p 514.08p 506.42p 510.73p 3638812
14/08/2015 515.99p 516.47p 508.82p 509.29p 2838013
13/08/2015 513.60p 518.86p 511.38p 514.55p 3281974
12/08/2015 519.34p 519.34p 504.51p 507.86p 5012364
11/08/2015 525.55p 527.94p 520.77p 522.68p 3682641
10/08/2015 526.03p 530.34p 520.29p 526.03p 3729085
07/08/2015 526.03p 526.51p 518.20p 522.21p 3490338
06/08/2015 526.51p 527.47p 519.04p 526.51p 2926550
05/08/2015 521.25p 527.94p 519.81p 525.55p 4105617
04/08/2015 520.29p 521.90p 516.47p 520.29p 2773393
03/08/2015 517.42p 520.77p 515.21p 520.29p 3205996
31/07/2015 513.12p 520.29p 511.21p 520.29p 4466230
30/07/2015 510.25p 511.68p 504.03p 509.77p 3515761
29/07/2015 504.03p 508.34p 501.64p 507.86p 4398818
28/07/2015 497.82p 504.51p 496.38p 500.21p 3924638
27/07/2015 499.25p 503.08p 494.95p 495.90p 2989035
24/07/2015 503.56p 511.68p 500.21p 502.12p 3516033
23/07/2015 516.47p 516.47p 504.03p 504.03p 3091131
22/07/2015 504.99p 512.64p 502.60p 511.68p 6057326
21/07/2015 511.68p 512.63p 504.99p 508.34p 4582868
20/07/2015 514.55p 516.95p 509.29p 510.73p 5228578
17/07/2015 522.21p 522.21p 514.55p 515.99p 3946696
16/07/2015 525.07p 525.82p 518.86p 522.21p 4401101
15/07/2015 522.21p 523.64p 517.90p 523.16p 2138220
14/07/2015 525.55p 525.55p 515.51p 520.77p 3937620
13/07/2015 522.68p 525.55p 517.90p 523.64p 6106530
10/07/2015 502.12p 515.99p 501.16p 514.55p 6743951
09/07/2015 500.69p 502.12p 496.38p 497.82p 7327780
08/07/2015 511.68p 515.03p 495.43p 498.77p 7808003
07/07/2015 532.73p 533.57p 511.21p 511.68p 8392922
06/07/2015 511.68p 526.51p 507.87p 523.16p 6641180
03/07/2015 522.68p 523.64p 513.12p 515.03p 2874629
02/07/2015 521.25p 525.07p 519.81p 523.16p 4035784
01/07/2015 517.90p 523.64p 516.82p 521.25p 5116009
30/06/2015 524.60p 525.07p 512.64p 512.64p 6992770
29/06/2015 525.07p 535.12p 521.73p 526.99p 4338500
26/06/2015 538.94p 539.42p 532.25p 536.07p 4776550
25/06/2015 543.25p 545.34p 537.99p 539.90p 5323028
24/06/2015 540.86p 546.59p 537.51p 544.68p 6875190
23/06/2015 526.51p 539.52p 526.51p 539.42p 8784172
22/06/2015 528.42p 529.86p 522.21p 525.07p 5408487
19/06/2015 522.21p 526.99p 519.34p 519.81p 5785984
18/06/2015 518.38p 522.68p 517.90p 520.29p 5032706
17/06/2015 524.60p 524.60p 511.21p 518.38p 5380104
16/06/2015 526.51p 528.42p 520.12p 523.16p 4684638
15/06/2015 531.29p 531.29p 525.55p 526.99p 5689910
12/06/2015 529.38p 535.12p 529.38p 533.20p 6411158
11/06/2015 528.42p 534.16p 528.42p 531.29p 5586788
10/06/2015 530.81p 532.25p 526.99p 529.38p 5871450
09/06/2015 533.68p 534.16p 527.94p 530.81p 3129927
08/06/2015 535.60p 538.46p 532.73p 532.73p 3652332
05/06/2015 549.94p 551.85p 534.64p 535.60p 6566470
04/06/2015 554.25p 559.81p 548.03p 553.29p 3981676
03/06/2015 550.90p 558.07p 550.90p 555.68p 4599848
02/06/2015 559.51p 559.98p 548.03p 550.90p 4305853
01/06/2015 556.64p 561.42p 551.38p 556.64p 3300835
29/05/2015 560.46p 571.56p 555.20p 557.59p 5473270
28/05/2015 557.59p 573.23p 557.49p 561.42p 4143748
27/05/2015 567.16p 573.85p 566.68p 570.50p 4447404
26/05/2015 567.64p 569.07p 561.42p 565.72p 6381402
22/05/2015 569.07p 573.37p 566.20p 568.11p 6199773
21/05/2015 560.46p 569.07p 559.03p 567.64p 6534310
20/05/2015 554.72p 570.98p 550.90p 558.07p 11306767
19/05/2015 559.51p 562.38p 555.20p 559.98p 6219948
18/05/2015 546.12p 556.16p 546.12p 555.68p 6453696
15/05/2015 543.73p 546.59p 538.46p 543.25p 5110734
14/05/2015 540.86p 544.68p 535.60p 540.86p 3651000
13/05/2015 540.86p 549.94p 537.99p 539.90p 5865511
12/05/2015 537.99p 539.90p 533.20p 536.07p 5415256
11/05/2015 536.55p 545.16p 536.36p 539.42p 3450116
08/05/2015 537.03p 544.68p 533.68p 538.94p 11150488
07/05/2015 521.73p 526.13p 513.60p 521.73p 9558767
06/05/2015 521.25p 528.42p 518.38p 523.16p 4000716
05/05/2015 530.34p 531.91p 523.16p 524.12p 5085090
01/05/2015 526.99p 528.90p 522.68p 524.60p 2361166
30/04/2015 530.34p 534.16p 524.60p 529.38p 6118958
29/04/2015 533.68p 544.35p 528.09p 530.34p 5435421
28/04/2015 523.64p 531.29p 515.51p 530.81p 10679076
27/04/2015 532.73p 532.73p 521.25p 523.64p 6700058
24/04/2015 532.73p 533.68p 527.63p 530.34p 4006399
23/04/2015 533.20p 537.03p 525.55p 532.73p 4142401
22/04/2015 534.64p 539.42p 526.03p 531.77p 6925273
21/04/2015 541.33p 543.73p 531.63p 533.68p 8538440
20/04/2015 542.77p 545.16p 538.46p 538.94p 3059286
17/04/2015 544.68p 544.99p 533.55p 539.42p 5770288
16/04/2015 548.51p 549.46p 542.29p 543.25p 3185544
15/04/2015 545.16p 550.42p 542.29p 545.64p 3439770
14/04/2015 540.86p 547.55p 540.07p 543.25p 3546038
13/04/2015 551.85p 551.85p 537.99p 542.29p 3150436
10/04/2015 542.77p 552.33p 541.33p 550.42p 6367740
09/04/2015 530.81p 541.33p 526.51p 540.86p 6556181
08/04/2015 535.60p 536.55p 528.90p 530.34p 7393266
07/04/2015 540.38p 548.03p 532.25p 536.55p 8480395
02/04/2015 527.94p 540.38p 524.60p 529.86p 18353788
01/04/2015 510.73p 514.08p 505.95p 507.38p 4807465
31/03/2015 514.55p 525.55p 511.21p 511.68p 6817544
30/03/2015 515.51p 517.90p 511.21p 514.55p 6334650
27/03/2015 510.73p 515.51p 504.99p 506.90p 3822301
26/03/2015 512.64p 514.60p 504.51p 509.29p 5538589
25/03/2015 520.29p 524.60p 515.51p 515.99p 3837221
24/03/2015 512.64p 519.81p 508.34p 518.38p 4695344
23/03/2015 513.60p 514.08p 506.90p 512.64p 3460580
20/03/2015 509.77p 514.08p 505.10p 514.08p 9535681
19/03/2015 494.47p 511.68p 490.17p 508.34p 8257661
18/03/2015 483.47p 494.47p 483.47p 493.03p 5321384
17/03/2015 484.91p 485.38p 478.26p 482.99p 3771906
16/03/2015 474.38p 483.95p 472.18p 483.95p 5384830
13/03/2015 472.47p 474.19p 468.84p 472.09p 3199450
12/03/2015 477.64p 479.64p 471.52p 472.57p 4128188
11/03/2015 473.91p 476.70p 466.92p 475.25p 3618500
10/03/2015 480.60p 486.34p 472.76p 473.91p 5471202
09/03/2015 485.86p 487.12p 479.64p 482.51p 2932368
06/03/2015 483.47p 490.17p 482.51p 488.73p 3041282
05/03/2015 483.47p 487.30p 479.20p 484.43p 3288081
04/03/2015 485.86p 487.30p 478.69p 483.47p 2704256
03/03/2015 489.21p 491.12p 482.42p 485.86p 5802068
02/03/2015 482.04p 489.26p 481.56p 487.77p 4163291
27/02/2015 479.64p 484.91p 478.69p 482.51p 11360036
26/02/2015 482.04p 484.43p 479.64p 481.56p 4100820
25/02/2015 482.04p 482.99p 478.11p 482.51p 3549119
24/02/2015 477.16p 482.51p 476.83p 482.04p 3756236
23/02/2015 478.21p 479.17p 475.34p 477.64p 3096602
20/02/2015 473.62p 476.58p 472.57p 476.01p 3753537
19/02/2015 472.57p 476.08p 469.79p 475.63p 4197462
18/02/2015 470.08p 474.91p 469.16p 473.14p 7022052
17/02/2015 469.12p 471.52p 466.35p 467.79p 6179798
16/02/2015 470.94p 474.55p 468.17p 471.99p 2477097
13/02/2015 469.70p 477.06p 468.65p 472.47p 4244032
12/02/2015 471.23p 475.91p 467.88p 470.08p 5827616
11/02/2015 477.16p 477.64p 469.70p 471.90p 5546862
10/02/2015 460.52p 477.83p 458.70p 476.97p 11688892
09/02/2015 458.99p 461.79p 453.25p 454.78p 3520476
06/02/2015 459.08p 462.91p 457.93p 460.33p 3706594
05/02/2015 457.17p 464.06p 456.56p 460.61p 4259356
04/02/2015 455.83p 460.61p 454.12p 459.46p 5472466
03/02/2015 456.79p 461.47p 453.92p 456.31p 4728862
02/02/2015 464.72p 467.21p 454.68p 457.17p 4447893
30/01/2015 467.21p 469.79p 459.44p 463.29p 5576821
29/01/2015 454.49p 467.50p 454.49p 466.54p 6926134
28/01/2015 456.98p 457.74p 450.84p 456.79p 5117839
27/01/2015 455.26p 456.02p 451.81p 454.01p 2993320
26/01/2015 455.35p 457.17p 452.00p 455.26p 2775827
23/01/2015 450.86p 455.29p 449.23p 454.78p 4476722
22/01/2015 451.81p 454.11p 442.98p 449.14p 6581732
21/01/2015 447.51p 452.29p 445.21p 452.29p 7867411
20/01/2015 444.74p 448.56p 442.36p 447.22p 4685694
19/01/2015 435.55p 443.78p 434.22p 443.11p 4176482
16/01/2015 434.31p 436.13p 430.58p 434.31p 5608310
15/01/2015 433.55p 436.89p 421.78p 436.89p 8890367
14/01/2015 439.00p 441.39p 429.15p 431.63p 9422148
13/01/2015 428.09p 443.30p 426.85p 442.82p 9661103
12/01/2015 428.67p 430.58p 425.40p 428.76p 5240490
09/01/2015 427.33p 439.38p 425.32p 428.48p 9993789
08/01/2015 430.29p 433.92p 420.92p 427.42p 17413712
07/01/2015 437.75p 450.76p 437.75p 443.01p 7189433
06/01/2015 436.61p 440.24p 426.85p 434.60p 7492770
05/01/2015 450.28p 451.43p 436.03p 436.89p 10346099
02/01/2015 459.37p 460.71p 452.39p 456.31p 3097332
31/12/2014 458.51p 460.80p 456.21p 457.93p 466242
30/12/2014 461.95p 466.16p 455.35p 456.69p 2411433
29/12/2014 464.44p 465.78p 460.80p 462.14p 2443070
24/12/2014 462.62p 465.97p 461.95p 462.81p 3660323
23/12/2014 460.80p 464.15p 457.17p 462.91p 2503090
22/12/2014 456.60p 462.72p 454.01p 459.85p 6367310
19/12/2014 446.55p 456.88p 441.29p 455.26p 13691254
18/12/2014 442.54p 443.78p 436.41p 442.34p 7881760
17/12/2014 436.61p 439.67p 433.93p 437.85p 4328294
16/12/2014 439.95p 441.96p 430.01p 441.20p 10955108
15/12/2014 446.55p 448.56p 439.57p 439.76p 9639356
12/12/2014 454.87p 456.21p 447.22p 447.32p 5717384
11/12/2014 454.11p 458.89p 453.69p 456.69p 4703296
10/12/2014 454.30p 458.13p 452.10p 454.30p 4476781
09/12/2014 455.64p 460.90p 448.56p 456.02p 6542290
08/12/2014 472.47p 472.47p 458.70p 462.43p 7998502
05/12/2014 471.80p 475.25p 465.87p 475.25p 7386059
04/12/2014 471.52p 472.18p 468.45p 470.08p 3598168
03/12/2014 468.26p 471.52p 467.47p 469.51p 3984844
02/12/2014 469.89p 472.28p 467.31p 470.37p 3608748
01/12/2014 466.54p 473.43p 466.54p 468.36p 6344832
28/11/2014 462.14p 468.74p 461.38p 467.21p 6240596
27/11/2014 460.52p 462.43p 455.54p 460.99p 6662195
26/11/2014 462.72p 469.32p 458.32p 459.56p 7508319
25/11/2014 455.35p 464.92p 455.35p 459.94p 12019424
24/11/2014 453.82p 456.21p 450.28p 455.35p 4232064

*Close Price adjusted for both dividends and splits