Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/04/2013 392.42p 396.91p 389.71p 396.44p 3208893
24/04/2013 392.23p 396.15p 390.41p 392.13p 5191586
23/04/2013 383.05p 393.09p 382.28p 392.80p 4140486
22/04/2013 381.61p 385.15p 379.93p 382.66p 3906426
19/04/2013 374.53p 381.37p 372.43p 380.85p 5120494
18/04/2013 378.74p 379.27p 371.19p 373.00p 3110276
17/04/2013 376.16p 379.41p 371.09p 377.79p 4925610
16/04/2013 376.35p 380.18p 373.24p 374.44p 3055442
15/04/2013 382.19p 383.91p 376.26p 380.18p 3103670
12/04/2013 382.95p 383.43p 375.87p 382.19p 5529288
11/04/2013 377.79p 386.78p 376.40p 382.95p 12755140
10/04/2013 361.62p 369.27p 360.86p 367.07p 3791065
09/04/2013 360.28p 363.15p 357.80p 362.39p 3513529
08/04/2013 353.88p 359.14p 351.96p 358.94p 4817714
05/04/2013 370.61p 370.86p 359.23p 360.38p 4473302
04/04/2013 374.25p 374.92p 368.56p 369.94p 4190062
03/04/2013 377.02p 378.65p 374.63p 374.92p 5871464
02/04/2013 371.28p 377.86p 369.92p 376.35p 3763472
28/03/2013 373.29p 375.82p 371.43p 373.00p 3993884
27/03/2013 378.07p 378.36p 370.61p 373.39p 2999816
26/03/2013 376.93p 378.17p 375.20p 377.21p 2263886
25/03/2013 380.27p 381.34p 373.86p 375.30p 4234752
22/03/2013 372.91p 382.94p 371.09p 380.27p 7150550
21/03/2013 374.44p 375.30p 370.04p 373.00p 4245834
20/03/2013 380.94p 381.68p 374.30p 375.30p 4743184
19/03/2013 376.35p 382.47p 372.24p 380.75p 8436819
18/03/2013 378.74p 389.94p 365.35p 380.75p 31354218
15/03/2013 356.27p 361.53p 351.27p 356.27p 9404979
14/03/2013 343.93p 355.50p 342.88p 355.41p 11179986
13/03/2013 344.31p 344.50p 339.53p 343.35p 5515980
12/03/2013 346.13p 346.89p 343.83p 344.50p 4202670
11/03/2013 345.94p 346.80p 344.79p 346.61p 6829103
08/03/2013 350.05p 350.15p 346.03p 346.61p 4895974
07/03/2013 349.95p 352.13p 348.32p 350.24p 2542836
06/03/2013 353.30p 355.50p 348.33p 349.00p 3251348
05/03/2013 348.90p 354.93p 348.62p 353.68p 5755470
04/03/2013 348.14p 348.42p 344.98p 346.99p 5870200
01/03/2013 354.74p 356.68p 349.09p 353.40p 4760848
28/02/2013 354.83p 356.55p 353.40p 355.12p 5440372
27/02/2013 346.89p 353.40p 345.99p 353.40p 5262848
26/02/2013 346.61p 351.87p 345.17p 346.22p 6931412
25/02/2013 360.38p 360.95p 350.02p 351.87p 7907756
22/02/2013 360.86p 363.25p 359.81p 361.14p 4689892
21/02/2013 367.65p 369.08p 360.09p 360.57p 3988799
20/02/2013 368.89p 371.57p 367.07p 369.08p 3535309
19/02/2013 366.02p 369.47p 366.02p 369.27p 3227150
18/02/2013 369.37p 370.79p 365.83p 366.88p 2398658
15/02/2013 372.81p 373.96p 367.11p 370.23p 3597846
14/02/2013 372.14p 373.39p 367.65p 372.53p 5634075
13/02/2013 369.75p 374.92p 367.36p 372.14p 3263722
12/02/2013 365.64p 370.13p 363.63p 370.13p 2708013
11/02/2013 365.07p 366.79p 363.92p 366.12p 2488934
08/02/2013 363.15p 365.54p 362.01p 365.35p 3512383
07/02/2013 359.42p 363.06p 358.94p 361.53p 5602537
06/02/2013 360.67p 362.67p 358.08p 359.42p 2275368
05/02/2013 359.42p 361.35p 358.18p 359.81p 3420028
04/02/2013 365.54p 366.98p 359.23p 359.52p 4271457
01/02/2013 363.54p 366.98p 363.54p 365.64p 3956335
31/01/2013 366.69p 366.69p 359.64p 363.15p 5465080
30/01/2013 366.31p 369.68p 364.54p 366.40p 4734464
29/01/2013 364.01p 366.50p 362.96p 365.83p 4088218
28/01/2013 368.22p 368.22p 363.92p 364.97p 4306434
25/01/2013 362.96p 368.51p 361.97p 367.46p 5461338
24/01/2013 363.06p 363.44p 357.61p 363.15p 5400764
23/01/2013 353.88p 363.06p 352.06p 362.58p 9924776
22/01/2013 351.01p 354.91p 349.76p 353.59p 5567632
21/01/2013 351.10p 352.82p 348.42p 350.53p 2800579
18/01/2013 346.61p 353.59p 346.22p 349.95p 5520463
17/01/2013 345.55p 347.37p 343.93p 346.99p 4352138
16/01/2013 349.38p 350.82p 344.96p 345.27p 5468524
15/01/2013 351.58p 353.30p 348.23p 349.28p 4980164
14/01/2013 356.36p 356.65p 349.86p 351.20p 4278573
11/01/2013 353.59p 356.31p 345.65p 356.27p 7889916
10/01/2013 341.06p 353.68p 336.28p 352.73p 22301672
09/01/2013 353.40p 357.51p 349.09p 354.83p 8871092
08/01/2013 355.02p 355.60p 351.25p 353.49p 7044944
07/01/2013 359.33p 360.14p 355.12p 355.79p 4045448
04/01/2013 368.22p 368.22p 358.47p 360.00p 7068003
03/01/2013 369.85p 371.57p 366.88p 371.47p 4913041
02/01/2013 370.71p 372.72p 365.45p 366.02p 6233502
31/12/2012 365.74p 368.70p 362.01p 365.64p 1661255
28/12/2012 371.38p 372.62p 368.03p 368.89p 1874864
27/12/2012 374.06p 374.06p 371.09p 371.57p 2841226
24/12/2012 375.78p 376.83p 372.05p 373.58p 949795
21/12/2012 377.79p 378.65p 373.33p 374.92p 4301854
20/12/2012 380.37p 381.90p 377.02p 379.03p 4877130
19/12/2012 379.79p 382.19p 376.35p 381.42p 3009446
18/12/2012 375.78p 378.93p 374.73p 378.26p 3347504
17/12/2012 377.31p 377.79p 373.00p 374.63p 4264325
14/12/2012 375.40p 377.40p 373.20p 376.73p 3120961
13/12/2012 376.35p 377.40p 372.53p 375.20p 2215519
12/12/2012 376.54p 378.55p 374.15p 376.64p 3887274
11/12/2012 374.44p 377.51p 372.24p 375.97p 3341514
10/12/2012 375.40p 376.16p 373.36p 375.11p 2519549
07/12/2012 376.26p 377.50p 372.91p 376.45p 5208324
06/12/2012 376.64p 381.52p 375.59p 380.46p 4623300
05/12/2012 375.40p 375.40p 372.05p 374.82p 3881744
04/12/2012 371.76p 374.44p 370.71p 373.48p 3731297
03/12/2012 375.49p 376.16p 370.52p 372.72p 3836819
30/11/2012 372.62p 376.83p 370.52p 373.58p 6305338
29/11/2012 372.62p 374.25p 369.56p 372.62p 4862092
28/11/2012 360.57p 375.68p 359.88p 370.13p 11246227
27/11/2012 361.43p 370.71p 356.84p 362.20p 6847358
26/11/2012 362.67p 363.73p 358.37p 359.81p 3371224
23/11/2012 362.01p 365.74p 360.95p 364.11p 2085977
22/11/2012 361.34p 362.01p 359.90p 361.53p 1852795
21/11/2012 358.66p 365.35p 358.66p 359.61p 4160207
20/11/2012 357.41p 360.38p 356.74p 358.94p 4520990
19/11/2012 352.44p 356.36p 351.58p 356.36p 5338383
16/11/2012 354.16p 356.55p 349.28p 350.43p 5509541
15/11/2012 360.09p 362.10p 352.44p 354.45p 6581579
14/11/2012 365.35p 368.41p 360.76p 361.91p 5070687
13/11/2012 366.21p 368.45p 363.63p 368.41p 5736188
12/11/2012 365.83p 368.60p 363.73p 367.84p 3385356
09/11/2012 368.13p 369.37p 364.78p 365.54p 3569074
08/11/2012 372.91p 373.20p 325.18p 366.79p 6386106
07/11/2012 380.85p 382.27p 367.27p 367.74p 8809155
06/11/2012 373.00p 381.32p 373.00p 381.32p 10283210
05/11/2012 374.73p 374.73p 370.80p 371.00p 6021790
02/11/2012 378.46p 379.60p 370.33p 374.34p 7837404
01/11/2012 377.21p 380.66p 373.86p 378.55p 4973362
31/10/2012 377.79p 380.27p 376.39p 376.64p 5140098
30/10/2012 376.83p 377.98p 375.49p 377.88p 4017371
29/10/2012 375.97p 379.15p 372.33p 377.79p 4309483
26/10/2012 373.00p 377.40p 372.91p 377.12p 3650658
25/10/2012 373.00p 376.83p 371.00p 375.01p 5809780
24/10/2012 372.53p 373.86p 368.89p 372.72p 3404626
23/10/2012 374.44p 375.01p 369.57p 371.19p 6251666
22/10/2012 374.92p 376.42p 372.43p 373.20p 3559834
19/10/2012 373.00p 377.69p 372.24p 375.97p 5281090
18/10/2012 372.43p 376.35p 371.01p 373.39p 4933358
17/10/2012 373.77p 374.92p 369.04p 371.86p 3436374
16/10/2012 368.89p 373.86p 368.89p 372.53p 5624136
15/10/2012 364.59p 368.80p 363.74p 368.32p 5971552
12/10/2012 360.76p 363.73p 358.66p 363.63p 4028968
11/10/2012 358.85p 363.66p 357.70p 361.43p 4872590
10/10/2012 363.63p 364.30p 358.08p 358.08p 6338976
09/10/2012 354.64p 364.68p 354.64p 364.68p 10438287
08/10/2012 353.40p 355.50p 351.48p 353.40p 3049080
05/10/2012 350.05p 356.65p 350.05p 355.60p 5285588
04/10/2012 346.51p 351.87p 346.09p 349.57p 3882480
03/10/2012 343.83p 347.51p 342.40p 346.03p 1940279
02/10/2012 341.35p 346.49p 340.10p 344.79p 3639654
01/10/2012 341.73p 344.69p 339.72p 342.30p 4730194
28/09/2012 345.55p 346.22p 341.25p 341.25p 4430528
27/09/2012 347.66p 348.04p 344.02p 344.79p 4076187
26/09/2012 350.82p 351.48p 346.22p 346.22p 4626651
25/09/2012 352.44p 355.02p 351.68p 354.26p 1792490
24/09/2012 354.07p 355.02p 350.91p 353.40p 2670021
21/09/2012 356.74p 357.51p 352.63p 355.41p 5733034
20/09/2012 350.72p 355.69p 349.48p 355.21p 3702116
19/09/2012 349.67p 352.82p 348.90p 351.68p 2840371
18/09/2012 354.26p 355.12p 346.61p 349.28p 6019709
17/09/2012 353.78p 357.13p 352.94p 355.41p 2864016
14/09/2012 358.28p 362.29p 353.45p 356.27p 6372068
13/09/2012 359.04p 359.04p 350.34p 353.59p 4870010
12/09/2012 357.22p 361.34p 355.97p 358.37p 6070213
11/09/2012 354.16p 356.30p 351.20p 356.27p 6215855
10/09/2012 350.05p 361.24p 347.85p 354.93p 12163693
07/09/2012 345.46p 350.05p 341.63p 345.46p 3613687
06/09/2012 340.96p 345.65p 338.86p 344.98p 4014977
05/09/2012 337.81p 341.06p 336.85p 339.34p 3222775
04/09/2012 342.97p 344.85p 336.37p 337.33p 3618358
03/09/2012 341.44p 343.64p 337.33p 341.92p 3726472
31/08/2012 342.97p 347.04p 340.49p 342.21p 5170948
30/08/2012 342.97p 344.98p 340.77p 342.78p 3919793
29/08/2012 346.99p 347.47p 341.35p 343.93p 5976538
28/08/2012 354.83p 354.83p 344.69p 346.99p 5877561
24/08/2012 342.59p 369.08p 339.53p 355.50p 13978457
23/08/2012 346.51p 348.62p 340.87p 340.96p 5322854
22/08/2012 346.80p 346.80p 342.88p 344.50p 3471026
21/08/2012 348.71p 350.72p 347.58p 348.90p 2636656
20/08/2012 348.90p 352.89p 346.51p 347.28p 3085835
17/08/2012 344.50p 348.71p 342.97p 348.52p 3538730
16/08/2012 340.29p 344.89p 339.34p 344.31p 5411993
15/08/2012 340.49p 340.96p 337.71p 338.86p 3674838
14/08/2012 336.66p 341.82p 336.56p 340.49p 5233561
13/08/2012 336.09p 339.27p 333.22p 334.75p 4411018
10/08/2012 334.75p 335.59p 331.69p 335.32p 3522400
09/08/2012 334.46p 335.89p 333.27p 335.32p 3368101
08/08/2012 332.83p 334.65p 331.55p 333.60p 3146891
07/08/2012 332.64p 335.57p 330.02p 334.17p 3020880
06/08/2012 328.05p 346.28p 327.10p 332.55p 7284230
03/08/2012 321.45p 329.77p 319.64p 326.24p 4908668
02/08/2012 321.36p 326.62p 319.44p 319.44p 2825604
01/08/2012 320.50p 323.36p 319.54p 320.88p 3846025
31/07/2012 322.60p 325.47p 319.11p 319.16p 4088621
30/07/2012 319.06p 322.89p 318.16p 322.41p 4325705
27/07/2012 312.08p 318.77p 311.41p 318.01p 3978432
26/07/2012 304.24p 311.08p 302.61p 309.40p 2929254
25/07/2012 305.67p 307.01p 302.80p 303.28p 3698604
24/07/2012 308.06p 309.02p 304.43p 305.10p 3500636
23/07/2012 309.40p 310.65p 306.34p 308.06p 5005841
20/07/2012 313.51p 314.57p 309.88p 310.93p 5366910
19/07/2012 310.93p 316.19p 310.26p 314.57p 5356680
18/07/2012 305.96p 313.28p 305.77p 310.93p 6482024
17/07/2012 308.83p 308.83p 303.09p 304.43p 3599916
16/07/2012 301.56p 307.39p 301.37p 306.72p 6724328
13/07/2012 300.32p 304.24p 300.12p 302.61p 5284023
12/07/2012 300.89p 301.84p 297.06p 298.59p 7668980

*Close Price adjusted for both dividends and splits