Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/09/2011 311.70p 314.85p 304.81p 313.61p 4369252
22/09/2011 316.58p 318.01p 308.83p 309.50p 6890991
21/09/2011 320.40p 323.65p 318.97p 322.03p 3794619
20/09/2011 311.70p 321.55p 311.70p 320.97p 3941674
19/09/2011 317.53p 321.07p 312.56p 314.38p 4541500
16/09/2011 318.01p 325.09p 316.77p 320.40p 8002032
15/09/2011 316.58p 320.08p 313.99p 316.38p 8083050
14/09/2011 304.43p 316.86p 304.33p 312.27p 12633252
13/09/2011 306.05p 308.16p 300.92p 304.72p 13813354
12/09/2011 306.05p 308.16p 300.92p 304.81p 5880918
09/09/2011 306.25p 310.65p 300.03p 300.79p 7274344
08/09/2011 304.14p 313.61p 302.80p 307.87p 12622101
07/09/2011 293.43p 300.20p 292.19p 300.12p 8953843
06/09/2011 286.93p 290.94p 283.29p 288.65p 8172301
05/09/2011 297.45p 298.69p 287.69p 289.22p 4850660
02/09/2011 305.67p 307.20p 298.50p 301.18p 4461664
01/09/2011 307.97p 310.49p 301.27p 308.45p 6992014
31/08/2011 297.35p 310.26p 293.91p 308.16p 8946462
30/08/2011 299.84p 301.18p 293.72p 295.92p 5813146
26/08/2011 302.80p 303.96p 289.99p 296.30p 11826243
25/08/2011 319.35p 319.35p 300.41p 302.32p 8077868
24/08/2011 314.95p 317.53p 309.40p 316.38p 6398818
23/08/2011 318.87p 322.22p 312.08p 313.61p 4857864
22/08/2011 308.92p 317.53p 305.96p 315.14p 4373614
19/08/2011 312.18p 312.99p 301.56p 311.12p 7297125
18/08/2011 322.22p 322.98p 310.45p 311.70p 5099023
17/08/2011 324.42p 327.00p 322.22p 324.90p 3018624
16/08/2011 323.46p 324.70p 318.68p 324.70p 3740414
15/08/2011 327.10p 327.57p 321.64p 325.09p 2663624
12/08/2011 317.53p 325.28p 313.32p 324.99p 6394589
11/08/2011 319.44p 319.44p 303.38p 317.44p 7025643
10/08/2011 322.12p 325.76p 310.26p 311.22p 8139752
09/08/2011 311.03p 320.97p 300.32p 315.43p 11730582
08/08/2011 316.10p 325.57p 309.31p 311.51p 11838390
05/08/2011 308.92p 329.30p 306.05p 319.25p 10174149
04/08/2011 328.34p 328.63p 315.62p 316.10p 6876120
03/08/2011 318.68p 330.92p 317.63p 324.42p 8817729
02/08/2011 322.70p 325.37p 319.25p 320.97p 5248072
01/08/2011 335.89p 335.89p 322.50p 324.32p 4671130
29/07/2011 330.73p 334.08p 329.30p 331.11p 4462686
28/07/2011 331.78p 333.94p 329.20p 333.31p 5924893
27/07/2011 336.18p 338.76p 332.07p 333.98p 3520284
26/07/2011 340.68p 341.44p 335.61p 337.62p 3251971
25/07/2011 343.55p 344.02p 336.76p 340.58p 5514580
22/07/2011 340.49p 347.18p 340.49p 345.36p 5566995
21/07/2011 336.56p 339.62p 331.30p 338.29p 7206398
20/07/2011 340.20p 341.44p 335.42p 336.85p 2925676
19/07/2011 338.00p 340.49p 336.76p 338.67p 4308105
18/07/2011 339.82p 340.58p 335.61p 336.85p 5853527
15/07/2011 339.05p 344.98p 335.61p 341.44p 5034192
14/07/2011 345.94p 346.61p 339.53p 339.53p 6655018
13/07/2011 348.71p 353.01p 344.12p 347.95p 10173464
12/07/2011 348.62p 360.00p 346.22p 356.74p 10848714
11/07/2011 360.38p 363.15p 352.25p 352.63p 4780944
08/07/2011 361.53p 372.62p 357.51p 362.39p 10800734
07/07/2011 361.53p 363.44p 357.32p 360.19p 6900698
06/07/2011 359.61p 362.48p 358.66p 360.09p 7559592
05/07/2011 350.91p 361.34p 350.34p 359.61p 8500415
04/07/2011 351.10p 354.64p 350.82p 350.82p 2789270
01/07/2011 347.28p 355.02p 346.61p 351.58p 8803548
30/06/2011 346.99p 349.76p 344.69p 345.65p 7580644
29/06/2011 353.68p 354.55p 342.02p 345.84p 10915859
28/06/2011 353.59p 356.36p 349.76p 352.82p 4786153
27/06/2011 348.71p 352.54p 345.55p 351.96p 3931336
24/06/2011 350.05p 353.13p 347.85p 348.52p 4571934
23/06/2011 348.90p 353.30p 344.98p 346.22p 4057795
22/06/2011 349.09p 351.87p 347.08p 350.53p 5177552
21/06/2011 344.98p 349.95p 344.41p 348.90p 3875696
20/06/2011 345.75p 346.89p 343.55p 344.41p 3763621
17/06/2011 345.36p 350.43p 341.54p 348.14p 6834284
16/06/2011 344.60p 346.32p 338.57p 346.32p 6840226
15/06/2011 351.96p 352.35p 346.22p 346.22p 4666010
14/06/2011 345.84p 353.88p 345.46p 352.06p 7292590
13/06/2011 342.59p 346.89p 340.77p 345.55p 9345253
10/06/2011 351.20p 352.82p 342.11p 343.07p 10886131
09/06/2011 349.09p 352.44p 345.55p 351.77p 9877960
08/06/2011 360.57p 361.91p 355.02p 355.02p 6268544
07/06/2011 362.20p 363.82p 359.52p 362.01p 5326084
06/06/2011 364.78p 364.78p 360.28p 363.63p 3088609
03/06/2011 364.78p 374.15p 359.33p 364.87p 4671023
02/06/2011 366.79p 375.63p 363.73p 364.01p 4913575
01/06/2011 372.24p 382.47p 369.08p 369.56p 5015554
31/05/2011 380.56p 384.48p 380.46p 381.52p 6960330
27/05/2011 375.87p 380.08p 375.68p 378.65p 5724926
26/05/2011 375.87p 379.99p 371.76p 373.58p 6122590
25/05/2011 368.80p 375.87p 365.93p 375.49p 10105516
24/05/2011 374.06p 377.31p 368.22p 368.80p 15542039
23/05/2011 376.83p 382.76p 375.87p 379.70p 7621346
20/05/2011 381.23p 385.44p 380.18p 381.42p 7409154
19/05/2011 378.46p 384.67p 376.35p 382.47p 9585464
18/05/2011 377.12p 377.59p 371.09p 375.97p 4211140
17/05/2011 378.65p 380.37p 373.39p 374.25p 6779997
16/05/2011 380.08p 382.57p 374.25p 380.37p 4520242
13/05/2011 385.15p 385.59p 377.79p 381.04p 6515764
12/05/2011 379.60p 385.44p 376.83p 384.67p 6619882
11/05/2011 384.48p 393.28p 380.75p 381.80p 18753924
10/05/2011 374.53p 381.99p 374.53p 378.65p 9572036
09/05/2011 379.51p 379.51p 372.14p 375.11p 5665688
06/05/2011 377.79p 380.56p 375.11p 380.27p 6804849
05/05/2011 382.47p 382.47p 376.93p 377.98p 7854176
04/05/2011 370.13p 382.86p 369.47p 381.52p 18309444
03/05/2011 370.52p 371.86p 360.28p 367.65p 9726550
28/04/2011 374.92p 374.92p 367.74p 371.09p 5415912
27/04/2011 367.17p 374.06p 364.49p 373.96p 7134822
26/04/2011 364.11p 367.65p 362.20p 366.69p 4229634
21/04/2011 365.74p 367.65p 362.48p 364.01p 3926726
20/04/2011 362.48p 368.94p 361.91p 365.16p 6898848
19/04/2011 361.53p 362.67p 359.14p 360.09p 7261022
18/04/2011 359.61p 360.38p 351.77p 354.64p 5314996
15/04/2011 355.69p 360.09p 354.74p 358.18p 7018332
14/04/2011 349.95p 355.60p 348.81p 354.64p 8431623
13/04/2011 346.42p 351.68p 345.88p 351.20p 5643435
12/04/2011 343.16p 346.32p 341.35p 344.89p 4918939
11/04/2011 340.29p 345.36p 340.01p 343.83p 6224985
08/04/2011 342.69p 346.24p 341.54p 343.93p 6477072
07/04/2011 344.50p 346.03p 341.16p 341.35p 8842135
06/04/2011 342.40p 349.20p 325.37p 344.89p 28710548
05/04/2011 327.77p 330.63p 324.70p 325.37p 10240229
04/04/2011 322.50p 328.43p 321.07p 327.38p 6080380
01/04/2011 323.65p 325.57p 320.59p 324.13p 17077082
31/03/2011 325.09p 326.62p 321.84p 322.03p 8262648
30/03/2011 337.52p 338.38p 324.70p 325.85p 13257051
29/03/2011 337.52p 338.60p 334.46p 335.99p 8257234
28/03/2011 337.14p 340.01p 336.66p 337.90p 5852838
25/03/2011 343.35p 344.31p 335.80p 335.80p 6854413
24/03/2011 332.83p 344.31p 332.17p 342.49p 18188992
23/03/2011 328.91p 335.89p 325.85p 330.44p 20073792
22/03/2011 327.10p 331.40p 324.32p 325.66p 6998806
21/03/2011 323.08p 328.72p 321.84p 327.10p 6232206
18/03/2011 318.39p 320.69p 316.58p 320.21p 12072544
17/03/2011 315.71p 322.12p 314.66p 320.50p 7385966
16/03/2011 318.01p 320.59p 314.66p 314.95p 11318688
15/03/2011 313.71p 322.89p 311.89p 317.44p 14395959
14/03/2011 320.31p 320.97p 318.49p 318.49p 8702625
11/03/2011 323.56p 324.61p 320.78p 321.07p 7543182
10/03/2011 322.89p 325.95p 318.97p 325.18p 10367829
09/03/2011 323.65p 331.02p 322.70p 326.04p 8707682
08/03/2011 321.45p 323.75p 319.44p 323.75p 8932337
07/03/2011 321.64p 324.90p 318.11p 321.26p 6189996
04/03/2011 324.80p 328.91p 321.07p 321.64p 8283304
03/03/2011 320.59p 324.99p 316.10p 324.32p 19066718
02/03/2011 320.78p 323.27p 317.05p 320.21p 11049718
01/03/2011 332.93p 332.93p 322.12p 324.99p 16610842
28/02/2011 335.51p 337.43p 330.35p 331.30p 11973786
25/02/2011 334.36p 337.15p 331.69p 335.70p 3730925
24/02/2011 330.06p 338.48p 327.96p 332.64p 9940933
23/02/2011 334.84p 338.57p 331.40p 331.97p 8902274
22/02/2011 336.28p 339.53p 334.75p 335.23p 10721005
21/02/2011 341.16p 342.94p 338.86p 339.43p 4270762
18/02/2011 345.08p 346.42p 340.68p 341.92p 7650061
17/02/2011 347.28p 349.86p 345.27p 345.65p 4406354
16/02/2011 346.70p 350.53p 343.93p 348.42p 6574719
15/02/2011 347.66p 349.09p 343.83p 345.84p 7786654
14/02/2011 351.29p 354.02p 347.66p 350.32p 6146286
11/02/2011 355.41p 355.79p 344.31p 351.96p 13098568
10/02/2011 357.22p 358.37p 351.10p 355.41p 6248822
09/02/2011 357.80p 359.14p 352.44p 356.84p 13592152
08/02/2011 347.18p 357.80p 343.98p 357.03p 16915856
07/02/2011 340.58p 345.75p 339.43p 344.12p 7402192
04/02/2011 343.74p 344.26p 338.38p 340.58p 4702358
03/02/2011 344.41p 345.08p 339.91p 342.02p 4299582
02/02/2011 343.64p 345.98p 339.62p 344.31p 8705603
01/02/2011 342.40p 346.13p 340.58p 342.69p 6268506
31/01/2011 338.48p 341.25p 337.14p 340.96p 8021959
28/01/2011 344.69p 344.89p 338.50p 339.53p 9826887
27/01/2011 349.76p 349.76p 343.74p 344.98p 5231248
26/01/2011 346.80p 351.20p 344.02p 350.05p 5916076
25/01/2011 353.59p 357.13p 343.64p 345.65p 10977015
24/01/2011 353.88p 355.79p 351.58p 353.30p 4069557
21/01/2011 352.06p 355.12p 349.86p 351.96p 6595498
20/01/2011 358.18p 359.61p 349.57p 350.91p 9121445
19/01/2011 365.83p 366.31p 357.03p 357.13p 6649766
18/01/2011 365.35p 368.45p 363.63p 365.45p 11557627
17/01/2011 361.43p 364.68p 359.14p 364.40p 6098113
14/01/2011 363.63p 368.13p 360.86p 361.14p 13033268
13/01/2011 357.13p 364.11p 353.21p 363.44p 22856658
12/01/2011 356.17p 358.37p 351.96p 356.36p 9603945
11/01/2011 367.07p 369.66p 354.45p 356.94p 18271016
10/01/2011 371.38p 372.26p 366.31p 367.27p 5446148
07/01/2011 371.28p 373.96p 366.88p 371.47p 6797128
06/01/2011 359.61p 376.06p 357.41p 371.28p 15263516
05/01/2011 358.66p 359.90p 343.26p 358.66p 12984696
04/01/2011 355.88p 361.56p 353.97p 358.08p 8067067
31/12/2010 361.72p 361.72p 352.25p 352.92p 1753513
30/12/2010 359.04p 361.24p 355.41p 356.94p 2818341
29/12/2010 359.61p 364.59p 356.46p 359.42p 3622109
24/12/2010 359.81p 360.86p 356.68p 359.61p 819986
23/12/2010 357.89p 360.03p 357.18p 358.08p 3242516
22/12/2010 354.16p 357.80p 353.51p 356.74p 3796321
21/12/2010 357.22p 359.42p 353.88p 353.88p 5464802
20/12/2010 358.94p 359.42p 351.87p 356.65p 6761264
17/12/2010 367.27p 367.27p 357.80p 359.04p 8785829
16/12/2010 360.09p 366.69p 358.28p 365.35p 11895409
15/12/2010 357.89p 359.71p 354.55p 358.94p 5934194
14/12/2010 362.96p 363.06p 358.56p 359.81p 4744578
13/12/2010 363.25p 364.49p 360.76p 363.25p 3773837
10/12/2010 362.48p 367.74p 360.95p 361.53p 5092356
09/12/2010 370.13p 371.09p 358.62p 361.14p 8920667
08/12/2010 370.33p 371.43p 367.55p 368.41p 4568626
07/12/2010 368.51p 375.11p 368.51p 371.09p 7093718

*Close Price adjusted for both dividends and splits