Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
21/11/2014 454.87p 455.64p 451.05p 453.53p 8515480
20/11/2014 455.16p 456.88p 450.95p 453.44p 4004142
19/11/2014 456.88p 456.98p 449.90p 454.97p 6131140
18/11/2014 454.30p 456.69p 450.95p 455.83p 4524404
17/11/2014 447.22p 459.08p 445.98p 452.39p 4414577
14/11/2014 453.34p 456.50p 446.31p 448.56p 7876384
13/11/2014 448.27p 456.60p 446.09p 451.91p 6059074
12/11/2014 455.83p 455.83p 448.75p 451.91p 5795220
11/11/2014 458.13p 461.86p 452.45p 455.45p 5997218
10/11/2014 446.65p 456.31p 444.64p 456.31p 7698114
07/11/2014 451.62p 454.68p 444.64p 445.88p 10625145
06/11/2014 437.56p 451.81p 434.69p 449.90p 20595020
05/11/2014 416.04p 425.42p 410.69p 424.75p 25031002
04/11/2014 385.82p 394.71p 384.29p 387.06p 10160138
03/11/2014 389.36p 389.43p 385.82p 386.30p 7535986
31/10/2014 390.60p 391.08p 385.82p 388.98p 7515008
30/10/2014 388.31p 388.31p 381.61p 387.25p 4450406
29/10/2014 382.57p 390.08p 381.23p 386.39p 7954250
28/10/2014 391.27p 394.52p 388.12p 388.88p 7934608
27/10/2014 399.40p 399.40p 388.31p 390.12p 6542994
24/10/2014 399.78p 399.78p 395.38p 396.15p 6805314
23/10/2014 398.64p 403.71p 394.24p 400.84p 5901822
22/10/2014 400.64p 403.61p 398.73p 401.70p 6762009
21/10/2014 388.69p 401.41p 386.84p 399.69p 7481804
20/10/2014 388.59p 391.37p 384.29p 389.45p 6802402
17/10/2014 388.40p 392.71p 382.95p 390.12p 11242510
16/10/2014 376.06p 388.78p 364.49p 387.83p 13162632
15/10/2014 375.87p 379.03p 368.89p 372.72p 7356479
14/10/2014 365.35p 375.40p 364.87p 374.25p 5533497
13/10/2014 365.74p 372.24p 364.20p 367.17p 4534988
10/10/2014 373.39p 379.32p 370.23p 370.23p 7024171
09/10/2014 388.69p 388.90p 375.78p 376.93p 6470292
08/10/2014 386.97p 388.40p 383.81p 385.05p 4627204
07/10/2014 387.54p 388.69p 384.10p 386.59p 6422723
06/10/2014 384.29p 388.21p 382.34p 388.21p 7941638
03/10/2014 374.15p 383.81p 372.05p 383.05p 10847316
02/10/2014 382.28p 383.05p 371.86p 371.86p 7776834
01/10/2014 387.35p 389.36p 379.32p 381.52p 6837801
30/09/2014 385.34p 393.09p 379.79p 386.97p 11935490
29/09/2014 401.51p 404.76p 394.11p 397.30p 4353539
26/09/2014 403.80p 404.66p 399.11p 403.32p 3247765
25/09/2014 408.20p 414.51p 403.90p 404.28p 5610341
24/09/2014 401.70p 409.83p 401.51p 409.54p 3993678
23/09/2014 413.46p 414.03p 402.17p 402.46p 4685358
22/09/2014 413.17p 417.29p 411.36p 414.70p 4316735
19/09/2014 411.26p 417.76p 408.97p 416.33p 9366689
18/09/2014 404.28p 407.24p 403.04p 407.24p 5055646
17/09/2014 406.67p 407.82p 402.94p 403.99p 2538195
16/09/2014 407.82p 407.82p 400.74p 405.43p 5270509
15/09/2014 404.57p 408.97p 404.28p 407.44p 2452825
12/09/2014 406.77p 410.21p 404.37p 406.48p 2963870
11/09/2014 413.56p 414.70p 405.34p 407.15p 4623970
10/09/2014 412.70p 413.27p 408.68p 412.22p 3048091
09/09/2014 410.30p 417.52p 410.11p 414.90p 4315318
08/09/2014 415.85p 417.09p 407.34p 409.44p 3581252
05/09/2014 421.49p 424.17p 415.18p 416.81p 4163952
04/09/2014 421.02p 423.69p 420.35p 421.88p 3184842
03/09/2014 417.86p 425.03p 417.86p 422.07p 3438366
02/09/2014 423.31p 423.31p 417.09p 417.48p 3604329
01/09/2014 411.26p 421.88p 408.30p 421.78p 4472732
29/08/2014 417.48p 420.73p 403.99p 411.17p 9471974
28/08/2014 419.68p 421.25p 416.23p 419.01p 4679879
27/08/2014 422.64p 425.99p 419.58p 420.63p 2827710
26/08/2014 419.49p 423.12p 418.40p 423.12p 2010408
22/08/2014 417.96p 418.91p 415.09p 417.38p 2187392
21/08/2014 415.56p 418.72p 414.80p 418.24p 2145838
20/08/2014 415.95p 416.90p 414.03p 415.76p 2848908
19/08/2014 413.08p 417.48p 412.47p 416.04p 4008422
18/08/2014 410.88p 412.89p 410.44p 412.41p 2317965
15/08/2014 410.30p 413.36p 407.24p 408.49p 3569194
14/08/2014 407.05p 410.88p 406.85p 409.35p 1968847
13/08/2014 406.19p 409.92p 406.00p 408.77p 2393726
12/08/2014 404.09p 406.96p 402.94p 405.33p 1432305
11/08/2014 401.79p 405.71p 401.12p 404.47p 2029378
08/08/2014 397.01p 401.51p 395.77p 400.36p 3003634
07/08/2014 403.42p 404.76p 399.02p 400.55p 3327972
06/08/2014 404.47p 406.10p 398.06p 404.47p 3303245
05/08/2014 406.10p 407.63p 401.98p 406.10p 3353290
04/08/2014 409.63p 410.16p 404.09p 404.28p 2747619
01/08/2014 411.45p 411.79p 406.41p 408.87p 3094535
31/07/2014 416.04p 416.56p 409.16p 411.45p 3543521
30/07/2014 418.72p 419.20p 413.36p 415.37p 2628506
29/07/2014 418.05p 421.59p 415.56p 418.91p 3504787
28/07/2014 420.35p 422.83p 415.18p 418.05p 2756566
25/07/2014 425.13p 425.61p 418.34p 419.68p 3636350
24/07/2014 430.29p 430.29p 424.84p 426.28p 3754998
23/07/2014 423.31p 433.35p 421.51p 429.72p 4485113
22/07/2014 421.78p 424.46p 419.68p 423.31p 3223674
21/07/2014 417.38p 421.69p 411.85p 419.96p 2761150
18/07/2014 413.65p 417.29p 408.97p 416.71p 2857122
17/07/2014 417.86p 419.10p 413.84p 414.32p 2386818
16/07/2014 409.83p 419.39p 409.83p 418.91p 3653074
15/07/2014 414.90p 419.01p 407.44p 408.49p 5354715
14/07/2014 408.87p 417.86p 407.44p 416.43p 5232462
11/07/2014 405.90p 411.07p 403.99p 408.10p 6473904
10/07/2014 399.02p 405.33p 395.29p 404.57p 7459320
09/07/2014 408.77p 409.41p 397.58p 399.78p 5320685
08/07/2014 417.00p 420.73p 406.57p 408.77p 6798861
07/07/2014 417.38p 417.57p 412.60p 414.32p 3600629
04/07/2014 415.47p 418.56p 414.42p 417.29p 2157130
03/07/2014 413.36p 418.53p 413.08p 415.09p 3767746
02/07/2014 408.97p 414.99p 408.39p 413.17p 3495938
01/07/2014 407.15p 408.93p 403.71p 408.39p 4345390
30/06/2014 414.90p 415.18p 405.62p 406.67p 4317764
27/06/2014 406.67p 419.46p 406.58p 413.08p 2858306
26/06/2014 409.16p 410.59p 404.37p 407.53p 3249718
25/06/2014 414.23p 415.28p 406.57p 407.63p 4124626
24/06/2014 414.32p 415.28p 410.02p 414.90p 4087494
23/06/2014 413.75p 414.70p 408.49p 413.75p 3795818
20/06/2014 419.87p 423.02p 413.17p 414.80p 8240236
19/06/2014 422.26p 424.36p 418.72p 420.35p 2865995
18/06/2014 416.71p 419.68p 416.71p 419.39p 2782032
17/06/2014 420.83p 420.83p 412.70p 416.33p 3354691
16/06/2014 422.64p 425.51p 418.05p 418.82p 3707451
13/06/2014 431.82p 433.56p 417.00p 422.83p 4359023
12/06/2014 438.52p 438.81p 432.30p 433.45p 3012242
11/06/2014 435.65p 440.91p 434.69p 438.04p 4304978
10/06/2014 433.26p 436.70p 432.11p 435.84p 2617526
09/06/2014 431.15p 434.98p 430.10p 434.31p 3070476
06/06/2014 433.45p 435.72p 425.80p 431.35p 4190230
05/06/2014 431.25p 435.84p 425.70p 432.88p 5327188
04/06/2014 426.85p 430.63p 424.46p 430.58p 3728753
03/06/2014 430.48p 431.83p 425.80p 427.04p 3542840
02/06/2014 430.96p 434.89p 429.34p 430.68p 2903379
30/05/2014 423.02p 435.65p 422.55p 429.62p 4547181
29/05/2014 422.74p 436.89p 422.36p 423.50p 3030783
28/05/2014 421.49p 438.04p 419.10p 424.27p 8830444
27/05/2014 424.65p 433.74p 424.46p 431.06p 4070436
23/05/2014 427.23p 428.29p 421.30p 423.89p 3741496
22/05/2014 431.73p 433.24p 426.18p 428.29p 5222085
21/05/2014 422.36p 433.74p 420.44p 432.59p 6913660
20/05/2014 425.61p 429.15p 415.18p 426.56p 8567819
19/05/2014 436.13p 440.70p 428.00p 431.35p 6123426
16/05/2014 440.43p 441.77p 430.39p 435.65p 5279488
15/05/2014 445.60p 450.86p 439.95p 440.91p 6984946
14/05/2014 447.70p 447.70p 443.01p 444.64p 2632038
13/05/2014 438.61p 447.80p 436.99p 447.80p 5188562
12/05/2014 439.19p 439.48p 432.59p 438.52p 4472289
09/05/2014 431.06p 439.95p 429.82p 438.42p 6426919
08/05/2014 419.29p 430.58p 417.67p 429.82p 3864805
07/05/2014 416.14p 421.21p 414.99p 417.86p 3159730
06/05/2014 422.16p 426.85p 416.33p 417.96p 2368310
02/05/2014 424.65p 424.65p 420.63p 421.59p 2958131
01/05/2014 423.89p 427.81p 420.06p 424.65p 2610380
30/04/2014 421.11p 423.31p 419.87p 421.88p 5753358
29/04/2014 414.61p 420.83p 413.84p 420.16p 3364872
28/04/2014 419.20p 421.22p 414.51p 414.51p 3104869
25/04/2014 419.10p 420.92p 415.28p 418.63p 3196865
24/04/2014 421.21p 423.12p 416.52p 418.43p 3155700
23/04/2014 424.36p 424.94p 419.96p 421.02p 3078306
22/04/2014 416.71p 423.50p 416.43p 423.02p 4406666
17/04/2014 409.06p 420.35p 408.77p 415.56p 6486168
16/04/2014 401.70p 409.06p 401.03p 409.06p 12562361
15/04/2014 410.30p 412.98p 397.78p 398.44p 5078042
14/04/2014 414.51p 416.52p 406.96p 408.10p 6067899
11/04/2014 418.63p 422.74p 412.79p 416.52p 6507364
10/04/2014 449.33p 450.47p 419.01p 422.74p 16335271
09/04/2014 434.79p 440.03p 433.16p 436.13p 5061726
08/04/2014 431.44p 434.12p 422.36p 433.55p 11135057
07/04/2014 438.61p 441.77p 343.55p 433.16p 4358530
04/04/2014 443.40p 452.39p 440.72p 441.77p 8876239
03/04/2014 449.42p 454.40p 449.42p 451.05p 6050566
02/04/2014 440.05p 451.89p 440.05p 449.42p 5666414
01/04/2014 432.30p 440.81p 431.82p 439.76p 7550394
31/03/2014 436.03p 436.03p 430.58p 431.82p 6614700
28/03/2014 437.28p 441.29p 433.35p 433.93p 2732800
27/03/2014 437.47p 439.00p 434.02p 435.27p 2571552
26/03/2014 435.84p 441.01p 435.46p 439.19p 3578631
25/03/2014 434.21p 438.61p 432.11p 435.46p 6860425
24/03/2014 439.00p 441.77p 433.55p 434.21p 3881650
21/03/2014 451.24p 451.57p 439.67p 439.67p 8891101
20/03/2014 449.42p 455.06p 445.02p 450.67p 6433172
19/03/2014 448.66p 454.97p 446.55p 452.00p 4258220
18/03/2014 440.91p 452.10p 438.90p 447.03p 6128468
17/03/2014 440.72p 450.47p 438.81p 445.98p 4668840
14/03/2014 435.75p 444.54p 435.75p 441.20p 4309385
13/03/2014 447.41p 448.37p 438.52p 438.81p 8388023
12/03/2014 456.79p 461.86p 451.43p 452.96p 5731094
11/03/2014 460.90p 461.38p 455.26p 459.08p 5568914
10/03/2014 466.64p 467.33p 458.51p 460.52p 4221998
07/03/2014 474.77p 475.15p 465.30p 467.12p 5212738
06/03/2014 481.56p 482.99p 475.05p 475.15p 4159740
05/03/2014 481.08p 486.67p 480.60p 481.08p 4545496
04/03/2014 480.12p 483.47p 478.11p 482.04p 3901390
03/03/2014 474.58p 479.17p 472.66p 478.11p 2949143
28/02/2014 480.60p 482.99p 477.54p 481.56p 2969672
27/02/2014 478.21p 482.04p 471.95p 480.60p 3546976
26/02/2014 488.25p 489.69p 478.69p 480.12p 3283702
25/02/2014 484.43p 489.69p 480.60p 488.73p 5608248
24/02/2014 478.69p 487.30p 475.94p 483.47p 5554202
21/02/2014 483.95p 485.38p 476.78p 479.17p 5085208
20/02/2014 476.87p 482.51p 476.30p 481.56p 3728688
19/02/2014 479.64p 485.86p 477.81p 479.17p 5198712
18/02/2014 473.81p 475.15p 470.55p 474.67p 2581478
17/02/2014 468.55p 474.38p 468.55p 472.85p 3077573

*Close Price adjusted for both dividends and splits