Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/03/2010 322.31p 324.80p 314.28p 316.38p 12862341
26/02/2010 312.75p 316.86p 312.65p 315.71p 8210145
25/02/2010 312.37p 315.91p 307.87p 309.31p 8075580
24/02/2010 315.04p 316.23p 311.79p 313.90p 7833142
23/02/2010 321.55p 321.64p 312.27p 314.09p 7523027
22/02/2010 328.24p 328.24p 318.30p 319.44p 4420102
19/02/2010 322.70p 328.54p 321.36p 327.48p 11619803
18/02/2010 327.48p 329.20p 322.89p 324.90p 6550314
17/02/2010 320.88p 329.01p 319.73p 327.19p 15966441
16/02/2010 317.53p 319.74p 315.62p 318.39p 8417585
15/02/2010 314.66p 320.40p 310.84p 312.27p 4594609
12/02/2010 319.16p 320.40p 312.94p 313.61p 7652618
11/02/2010 327.67p 331.78p 314.38p 317.53p 17882524
10/02/2010 321.26p 327.57p 320.31p 322.41p 5675570
09/02/2010 315.33p 322.89p 314.28p 320.02p 7469429
08/02/2010 319.64p 320.70p 313.32p 316.19p 7175672
05/02/2010 325.18p 326.04p 317.53p 318.77p 11870996
04/02/2010 337.71p 340.87p 325.37p 327.29p 10118118
03/02/2010 337.33p 340.20p 334.27p 337.43p 6828278
02/02/2010 335.51p 338.19p 333.50p 337.04p 11710320
01/02/2010 332.83p 336.66p 331.78p 336.66p 8616373
29/01/2010 334.75p 336.56p 331.28p 333.60p 8531539
28/01/2010 337.33p 340.49p 332.36p 332.45p 6995340
27/01/2010 334.75p 336.85p 331.30p 333.98p 9610658
26/01/2010 329.68p 337.81p 327.67p 336.85p 7769836
25/01/2010 330.92p 335.70p 329.20p 331.40p 8219416
22/01/2010 334.75p 339.24p 330.73p 332.83p 8310012
21/01/2010 343.35p 345.46p 335.13p 335.13p 9848654
20/01/2010 340.96p 345.10p 339.53p 341.73p 6774924
19/01/2010 344.79p 344.79p 337.04p 340.68p 6786447
18/01/2010 334.65p 346.22p 334.65p 344.89p 15359356
15/01/2010 340.01p 344.69p 334.36p 334.36p 24161536
14/01/2010 353.40p 354.74p 339.72p 340.77p 19817828
13/01/2010 354.55p 358.45p 350.62p 352.35p 12986807
12/01/2010 358.66p 361.81p 351.48p 356.27p 8258188
11/01/2010 353.68p 360.72p 351.29p 358.66p 10978087
08/01/2010 355.12p 356.55p 349.09p 350.43p 21065168
07/01/2010 358.75p 361.62p 353.11p 354.83p 19596978
06/01/2010 372.05p 375.05p 359.04p 360.95p 49120688
05/01/2010 392.13p 392.13p 384.00p 387.25p 14333954
04/01/2010 386.87p 394.71p 382.76p 394.43p 9537055
31/12/2009 384.48p 385.92p 381.96p 384.48p 1486106
30/12/2009 382.86p 384.96p 382.28p 383.52p 2073072
29/12/2009 383.52p 385.82p 381.32p 384.10p 3719117
24/12/2009 383.91p 385.15p 382.09p 383.05p 1488600
23/12/2009 386.39p 389.07p 384.77p 385.82p 4697154
22/12/2009 380.75p 388.31p 379.41p 385.05p 5009776
21/12/2009 377.79p 382.57p 375.56p 380.75p 7179598
18/12/2009 380.66p 385.15p 377.12p 380.66p 19683176
17/12/2009 382.57p 385.15p 379.79p 381.71p 8382772
16/12/2009 384.19p 386.59p 382.66p 384.48p 4543388
15/12/2009 387.54p 387.54p 379.99p 383.62p 4268285
14/12/2009 386.20p 387.06p 383.91p 385.63p 4890316
11/12/2009 384.29p 386.39p 382.38p 383.43p 8944702
10/12/2009 382.57p 385.72p 379.89p 382.57p 10480342
09/12/2009 382.57p 385.82p 381.52p 382.66p 8067640
08/12/2009 382.57p 385.44p 378.36p 382.09p 10786752
07/12/2009 382.66p 385.25p 380.66p 383.62p 8292674
04/12/2009 380.66p 390.51p 380.66p 384.67p 8466221
03/12/2009 383.05p 385.44p 381.52p 382.57p 11908665
02/12/2009 377.79p 382.28p 377.21p 380.66p 12280228
01/12/2009 370.13p 378.65p 370.13p 377.98p 6492229
30/11/2009 366.88p 372.62p 364.87p 369.08p 9306924
27/11/2009 359.61p 368.13p 359.61p 366.98p 7144591
26/11/2009 367.36p 369.27p 364.59p 366.21p 8603124
25/11/2009 372.81p 374.44p 366.88p 369.27p 7439576
24/11/2009 363.54p 374.44p 363.54p 371.95p 12634388
23/11/2009 364.30p 368.32p 364.20p 365.07p 4842034
20/11/2009 363.82p 371.23p 362.39p 363.63p 11168126
19/11/2009 374.92p 374.92p 362.10p 364.11p 17076106
18/11/2009 351.87p 381.42p 351.87p 373.00p 38616812
17/11/2009 353.88p 358.95p 350.53p 352.25p 6841453
16/11/2009 357.99p 359.14p 353.59p 355.79p 4947737
13/11/2009 354.45p 360.00p 352.82p 356.08p 7102638
12/11/2009 349.09p 359.90p 349.09p 352.82p 7970548
11/11/2009 349.19p 356.46p 348.81p 350.72p 8756863
10/11/2009 356.84p 362.01p 353.21p 354.45p 9142180
09/11/2009 352.35p 360.19p 352.35p 358.37p 7041284
06/11/2009 348.04p 352.63p 345.65p 351.48p 9139558
05/11/2009 346.22p 351.96p 343.45p 348.23p 12198068
04/11/2009 342.40p 353.78p 336.76p 345.75p 29112738
03/11/2009 320.40p 327.19p 318.01p 326.14p 8008904
02/11/2009 326.43p 328.63p 321.93p 324.90p 6043722
30/10/2009 326.14p 336.66p 326.14p 327.57p 12086693
29/10/2009 322.31p 327.57p 320.59p 325.47p 6772094
28/10/2009 331.21p 333.89p 323.94p 323.94p 13324657
27/10/2009 329.49p 335.89p 327.10p 332.93p 11080687
26/10/2009 334.75p 334.94p 328.53p 330.06p 8144570
23/10/2009 330.44p 336.37p 329.49p 332.16p 7809550
22/10/2009 331.40p 333.03p 325.66p 329.20p 9681348
21/10/2009 333.03p 337.52p 328.34p 334.46p 9547922
20/10/2009 331.97p 332.74p 327.86p 331.40p 5624382
19/10/2009 328.53p 331.40p 328.43p 331.21p 4865054
16/10/2009 334.94p 337.52p 327.10p 328.53p 12451876
15/10/2009 331.21p 341.63p 329.68p 335.03p 12861261
14/10/2009 332.36p 336.37p 325.95p 331.11p 14334189
13/10/2009 344.22p 350.43p 326.24p 331.78p 27982604
12/10/2009 347.85p 351.01p 345.75p 346.61p 6163212
09/10/2009 342.69p 349.00p 341.63p 347.37p 7403996
08/10/2009 348.14p 349.48p 342.97p 345.17p 5321056
07/10/2009 342.30p 347.18p 340.96p 344.98p 6723003
06/10/2009 337.62p 343.45p 336.47p 342.69p 7177766
05/10/2009 336.09p 339.15p 333.41p 337.71p 12115235
02/10/2009 338.76p 339.91p 331.97p 334.27p 8657198
01/10/2009 344.31p 345.08p 338.38p 341.25p 9782409
30/09/2009 357.70p 357.70p 342.40p 346.32p 23059454
29/09/2009 353.01p 360.95p 348.81p 358.47p 7929185
28/09/2009 351.10p 354.35p 344.02p 353.59p 8385108
25/09/2009 358.08p 358.18p 351.10p 351.68p 8724024
24/09/2009 363.44p 363.82p 356.08p 356.65p 10786442
23/09/2009 363.44p 371.28p 363.44p 367.27p 7005440
22/09/2009 358.37p 371.47p 357.99p 364.30p 14102908
21/09/2009 350.34p 359.71p 349.95p 358.08p 6225992

*Close Price adjusted for both dividends and splits