Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2022 98.24p 99.88p 95.70p 99.16p 6075131
30/09/2022 96.92p 100.18p 95.60p 98.68p 5997739
29/09/2022 103.05p 103.05p 93.90p 95.54p 10016029
28/09/2022 101.30p 104.80p 98.05p 103.70p 11135299
27/09/2022 104.20p 106.80p 102.10p 102.30p 7269275
26/09/2022 103.30p 106.18p 100.40p 103.00p 9517514
23/09/2022 110.80p 113.20p 106.23p 106.55p 5124193
22/09/2022 110.60p 112.41p 109.20p 110.40p 6068465
21/09/2022 111.35p 112.92p 110.30p 110.90p 18579940
20/09/2022 115.00p 115.50p 110.80p 111.75p 4424544
19/09/2022 114.45p 116.25p 113.10p 114.30p 13862313
16/09/2022 114.45p 116.25p 113.09p 114.30p 13862313
15/09/2022 119.10p 123.20p 115.25p 115.75p 7036535
14/09/2022 120.50p 123.65p 117.35p 120.20p 7083675
13/09/2022 125.10p 125.30p 120.65p 121.90p 7896430
12/09/2022 118.00p 126.85p 117.74p 126.70p 6418155
09/09/2022 116.85p 120.93p 116.35p 117.65p 6964307
08/09/2022 121.20p 121.88p 115.30p 116.85p 7957846
07/09/2022 128.30p 129.02p 119.30p 122.00p 12156986
06/09/2022 126.00p 134.25p 123.75p 129.65p 5684494
05/09/2022 119.70p 124.15p 117.45p 123.65p 4575519
02/09/2022 121.80p 122.99p 117.25p 121.25p 8371948
01/09/2022 121.75p 122.70p 118.96p 121.70p 4833989
31/08/2022 123.70p 123.70p 120.60p 121.90p 11311733
30/08/2022 120.00p 124.65p 118.28p 122.05p 4465992
29/08/2022 123.00p 124.70p 119.20p 120.30p 4384760
26/08/2022 123.00p 124.70p 119.20p 120.30p 4384760
25/08/2022 127.00p 129.35p 121.35p 121.60p 5629397
24/08/2022 128.90p 129.70p 125.00p 127.25p 4069249
23/08/2022 129.40p 131.15p 128.11p 129.00p 4291277
22/08/2022 131.70p 132.55p 128.30p 129.70p 4131803
19/08/2022 131.55p 133.50p 130.75p 131.30p 4564486
18/08/2022 134.00p 135.25p 132.88p 133.10p 2818096
17/08/2022 138.00p 139.22p 134.05p 134.85p 4291621
16/08/2022 136.05p 137.45p 134.88p 137.35p 3658666
15/08/2022 136.40p 137.20p 134.60p 135.25p 2639670
12/08/2022 136.55p 137.95p 134.45p 136.15p 2799975
11/08/2022 143.40p 144.85p 135.75p 136.25p 3633338
10/08/2022 138.85p 143.40p 137.30p 142.35p 4265822
09/08/2022 138.90p 139.65p 137.80p 138.60p 2550276
08/08/2022 135.00p 139.40p 134.55p 138.85p 2992102
05/08/2022 136.00p 139.70p 135.45p 136.15p 2088240
04/08/2022 135.25p 142.35p 135.25p 139.30p 3744516
03/08/2022 138.55p 138.66p 135.41p 137.30p 9851330
02/08/2022 141.45p 142.00p 138.50p 138.50p 7624412
01/08/2022 141.20p 142.15p 140.05p 141.25p 2938861
29/07/2022 139.25p 142.55p 139.25p 141.45p 3242063
28/07/2022 139.85p 142.13p 138.91p 139.55p 8240134
27/07/2022 136.90p 140.20p 135.95p 138.60p 7649725
26/07/2022 144.05p 144.55p 135.34p 135.45p 5313025
25/07/2022 145.10p 148.00p 143.70p 145.40p 3717919
22/07/2022 143.95p 146.29p 142.25p 144.80p 4079145
21/07/2022 136.95p 144.15p 136.95p 143.05p 5953408
20/07/2022 143.10p 145.11p 142.34p 143.40p 4540352
19/07/2022 135.65p 143.65p 135.64p 142.85p 3621498
18/07/2022 137.45p 137.65p 134.80p 136.85p 2240397
15/07/2022 130.35p 135.85p 128.85p 134.65p 4268237
14/07/2022 132.00p 134.00p 127.20p 129.50p 4558860
13/07/2022 134.60p 136.20p 132.15p 132.25p 4152617
12/07/2022 134.05p 134.65p 130.25p 134.50p 7837457
11/07/2022 133.00p 136.50p 132.46p 134.75p 3034448
08/07/2022 133.10p 137.60p 133.10p 134.30p 6670576
07/07/2022 136.00p 139.15p 135.11p 138.70p 4742577
06/07/2022 138.45p 140.45p 134.80p 135.00p 5138848
05/07/2022 142.00p 142.00p 137.05p 137.45p 4804100
04/07/2022 138.25p 141.25p 137.45p 139.80p 3006465
01/07/2022 133.45p 141.20p 133.07p 138.20p 3696324
30/06/2022 138.40p 138.73p 129.40p 135.50p 6407878
29/06/2022 143.30p 144.55p 139.75p 140.10p 8886976
28/06/2022 147.55p 147.55p 142.85p 144.45p 4393161
27/06/2022 145.15p 148.20p 143.80p 144.95p 14644743
24/06/2022 139.00p 144.20p 136.35p 144.00p 18760420
23/06/2022 138.10p 140.60p 137.05p 139.05p 4198889
22/06/2022 139.95p 139.95p 135.45p 138.55p 15787896
21/06/2022 143.00p 143.70p 141.15p 141.25p 3787709
20/06/2022 138.65p 141.94p 137.45p 141.80p 5812162
17/06/2022 133.85p 140.95p 131.45p 138.25p 10476209
16/06/2022 137.25p 137.90p 129.60p 132.50p 9370982
15/06/2022 136.50p 140.45p 135.20p 139.05p 6076201
14/06/2022 135.50p 139.10p 134.06p 134.75p 5287566
13/06/2022 141.00p 141.00p 135.15p 137.15p 5783623
10/06/2022 142.90p 143.79p 139.80p 140.15p 3823265
09/06/2022 147.00p 147.00p 142.85p 144.10p 14103565
08/06/2022 149.20p 150.15p 146.25p 148.25p 3890264
07/06/2022 150.50p 150.65p 142.95p 146.45p 6473957
06/06/2022 152.40p 154.55p 150.35p 150.80p 3352378
03/06/2022 150.40p 153.00p 149.80p 149.90p 7033128
02/06/2022 150.40p 153.00p 149.80p 149.90p 7033128
01/06/2022 150.40p 153.00p 149.80p 149.90p 7028128
31/05/2022 151.95p 153.75p 146.90p 149.85p 6314960
30/05/2022 147.30p 154.45p 147.30p 152.30p 4095514
27/05/2022 148.45p 153.15p 147.18p 149.85p 7377819
26/05/2022 138.25p 153.25p 136.85p 149.60p 14212453
25/05/2022 132.00p 138.65p 127.00p 138.65p 13209054
24/05/2022 135.00p 136.80p 132.25p 132.25p 10608428
23/05/2022 137.55p 138.64p 133.75p 136.50p 6923227
20/05/2022 135.15p 136.90p 132.90p 136.90p 5973167
19/05/2022 135.70p 136.15p 131.54p 133.60p 6153422
18/05/2022 142.50p 143.95p 137.00p 137.00p 4679228
17/05/2022 143.55p 146.65p 141.40p 143.00p 4694386
16/05/2022 140.50p 145.60p 139.25p 144.30p 4542664
13/05/2022 142.95p 146.25p 140.80p 141.70p 4003696
12/05/2022 134.45p 142.85p 134.15p 140.90p 6539234
11/05/2022 135.70p 139.00p 133.50p 136.70p 5136581
10/05/2022 135.65p 156.00p 133.80p 134.35p 5680397
09/05/2022 131.00p 134.47p 130.85p 132.80p 3861030
06/05/2022 135.85p 136.92p 130.90p 134.05p 5744310
05/05/2022 142.85p 144.50p 135.85p 135.85p 8739398
04/05/2022 144.70p 145.25p 139.60p 140.70p 3605277
03/05/2022 137.55p 144.45p 136.30p 143.40p 5966535
02/05/2022 140.75p 141.00p 136.15p 137.75p 10368092
29/04/2022 140.75p 141.00p 136.15p 137.75p 10368092
28/04/2022 138.70p 139.10p 136.08p 138.90p 8066553
27/04/2022 142.65p 142.88p 135.65p 136.95p 9007900
26/04/2022 153.95p 154.27p 141.70p 141.70p 7023532
25/04/2022 149.75p 153.85p 146.99p 153.00p 9189960
22/04/2022 151.00p 155.40p 149.00p 151.90p 5927293
21/04/2022 149.95p 156.54p 149.32p 154.75p 5335698
20/04/2022 148.50p 150.35p 146.88p 149.15p 4180927
19/04/2022 150.75p 150.75p 146.09p 147.85p 5514062
18/04/2022 149.50p 150.45p 148.45p 149.10p 3302472
15/04/2022 149.50p 150.45p 148.45p 149.10p 3302472
14/04/2022 149.50p 150.45p 148.45p 149.10p 3302472
13/04/2022 152.55p 153.50p 147.50p 150.10p 4979797
12/04/2022 151.60p 155.25p 149.00p 153.35p 7776836
11/04/2022 151.00p 154.39p 150.85p 153.45p 3446026
08/04/2022 152.15p 153.40p 150.15p 153.40p 3852831
07/04/2022 151.25p 154.35p 149.95p 150.90p 3324271
06/04/2022 161.95p 161.95p 147.72p 150.65p 7037121
05/04/2022 158.15p 160.70p 156.85p 158.15p 9179840
04/04/2022 161.55p 168.70p 158.40p 159.65p 5666607
01/04/2022 154.10p 160.23p 154.10p 157.95p 5046496
31/03/2022 160.50p 161.25p 154.20p 154.70p 4479709
30/03/2022 164.90p 165.33p 159.59p 160.05p 5838257
29/03/2022 157.05p 166.30p 156.49p 165.35p 8176828
28/03/2022 156.00p 158.45p 155.35p 155.35p 8479161
25/03/2022 154.50p 156.85p 154.15p 155.25p 4105112
24/03/2022 159.50p 160.17p 152.98p 153.85p 5748953
23/03/2022 159.55p 160.50p 157.40p 158.65p 9197262
22/03/2022 161.20p 161.40p 157.95p 159.40p 5116831
21/03/2022 164.95p 165.65p 160.90p 162.75p 4041219
18/03/2022 163.00p 165.10p 161.35p 165.10p 10107778
17/03/2022 167.45p 168.56p 156.90p 162.70p 7997700
16/03/2022 165.35p 168.59p 163.05p 166.95p 9780497
15/03/2022 163.20p 165.92p 159.09p 161.95p 4571127
14/03/2022 161.75p 166.10p 160.45p 165.45p 6043817
11/03/2022 158.65p 165.00p 158.65p 160.15p 4917146
10/03/2022 158.80p 162.31p 155.00p 158.45p 7919167
09/03/2022 156.05p 159.60p 155.80p 158.50p 7492724
08/03/2022 147.35p 153.80p 146.95p 151.20p 9419941
07/03/2022 154.30p 154.85p 140.65p 149.90p 9478422
04/03/2022 161.65p 163.30p 156.78p 157.30p 6819591
03/03/2022 165.50p 168.20p 162.55p 162.80p 6881052
02/03/2022 169.15p 171.02p 163.04p 165.95p 8617458
01/03/2022 175.20p 178.05p 169.70p 169.95p 7367236
28/02/2022 173.05p 174.80p 168.65p 174.80p 8170912
25/02/2022 175.55p 177.40p 172.85p 174.80p 6267921
24/02/2022 169.65p 173.04p 166.00p 172.55p 9761452
23/02/2022 177.65p 180.85p 173.25p 173.25p 8432847
22/02/2022 178.75p 182.00p 176.10p 177.65p 5783536
21/02/2022 184.55p 186.65p 179.25p 181.00p 4263074
18/02/2022 187.70p 188.65p 183.90p 184.60p 4273107
17/02/2022 190.95p 192.00p 186.00p 186.00p 4817273
16/02/2022 192.35p 195.40p 187.10p 190.85p 7363730
15/02/2022 190.70p 194.95p 188.20p 192.35p 3338436
14/02/2022 195.50p 196.37p 191.50p 191.80p 9337196
11/02/2022 199.00p 199.70p 195.80p 196.65p 6234005
10/02/2022 200.50p 201.30p 196.85p 200.70p 6224265
09/02/2022 195.80p 201.70p 193.75p 200.00p 8211336
08/02/2022 195.00p 197.00p 191.60p 195.05p 9691882
07/02/2022 204.90p 206.00p 197.50p 197.50p 8246412
04/02/2022 215.90p 215.90p 203.80p 203.80p 6207442
03/02/2022 216.00p 218.10p 207.34p 212.40p 6754711
02/02/2022 219.10p 220.20p 217.00p 218.20p 5086034
01/02/2022 217.00p 222.74p 215.90p 215.90p 9562634
31/01/2022 218.70p 219.30p 211.90p 217.80p 6480284
28/01/2022 222.30p 222.30p 217.00p 218.10p 6403865
27/01/2022 217.00p 220.80p 213.70p 220.80p 4851529
26/01/2022 221.00p 225.00p 218.90p 218.90p 4075907
25/01/2022 215.40p 220.40p 212.30p 219.20p 6814750
24/01/2022 219.00p 221.82p 208.80p 212.80p 10138275
21/01/2022 222.00p 223.60p 214.90p 219.30p 7620998
20/01/2022 227.60p 228.40p 221.70p 223.50p 6483344
19/01/2022 220.90p 229.87p 220.10p 226.70p 7257787
18/01/2022 223.00p 224.10p 220.70p 222.10p 5695652
17/01/2022 224.40p 225.90p 219.92p 223.50p 6583504
14/01/2022 230.80p 231.90p 221.40p 223.30p 10070598
13/01/2022 248.00p 248.00p 233.00p 233.00p 13331810
12/01/2022 259.60p 260.90p 251.70p 253.00p 7917264
10/01/2022 257.90p 263.00p 253.20p 253.70p 6449473
07/01/2022 251.40p 258.90p 251.38p 256.60p 5662756
06/01/2022 246.00p 256.70p 245.70p 250.90p 10197145
05/01/2022 241.40p 250.91p 240.21p 249.70p 6802361
04/01/2022 236.50p 244.30p 233.88p 238.50p 6651761
31/12/2021 232.00p 232.70p 230.30p 231.40p 965823
30/12/2021 234.00p 236.70p 231.50p 233.20p 2353835
29/12/2021 233.00p 240.13p 231.42p 234.80p 3837488
24/12/2021 225.60p 230.80p 225.60p 230.20p 441125
23/12/2021 228.20p 231.91p 228.18p 229.60p 2607240
22/12/2021 229.20p 230.20p 226.86p 227.50p 2206401

*Close Price adjusted for both dividends and splits