Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/12/2021 227.40p 231.80p 226.24p 229.00p 5855326
20/12/2021 220.00p 226.30p 218.00p 225.60p 2733314
17/12/2021 223.30p 228.60p 223.00p 224.60p 11660256
16/12/2021 227.40p 227.40p 223.00p 223.10p 5534433
15/12/2021 228.90p 230.00p 222.70p 223.20p 8046690
14/12/2021 233.50p 235.20p 225.40p 228.80p 12871921
13/12/2021 237.80p 239.00p 233.50p 233.50p 4601376
10/12/2021 241.00p 241.00p 236.40p 237.00p 5239938
09/12/2021 245.60p 246.50p 242.00p 242.30p 4543578
08/12/2021 247.90p 249.50p 241.40p 243.80p 6438499
07/12/2021 247.20p 248.50p 244.44p 248.30p 3359393
06/12/2021 242.20p 246.40p 241.28p 244.90p 3406131
03/12/2021 242.10p 242.97p 237.70p 241.10p 9039118
02/12/2021 234.90p 240.20p 232.50p 238.70p 7781954
01/12/2021 237.30p 242.50p 236.60p 240.70p 12893622
30/11/2021 239.20p 241.10p 236.20p 236.20p 9755653
29/11/2021 237.40p 242.20p 236.10p 240.70p 8983249
26/11/2021 239.40p 243.70p 233.91p 238.10p 5999046
25/11/2021 244.20p 246.30p 239.23p 245.60p 3364026
24/11/2021 247.40p 247.70p 241.30p 243.30p 8963931
23/11/2021 243.70p 249.80p 242.60p 247.30p 5616683
22/11/2021 249.00p 249.99p 245.00p 245.50p 13765882
19/11/2021 238.30p 243.00p 235.20p 240.80p 9971054
18/11/2021 228.10p 236.20p 226.20p 236.20p 6864022
17/11/2021 228.00p 230.10p 224.39p 227.70p 8504090
16/11/2021 236.30p 236.70p 230.60p 232.20p 6593611
15/11/2021 236.10p 239.40p 233.60p 236.30p 6408681
12/11/2021 232.50p 240.90p 231.84p 237.00p 8675307
11/11/2021 228.20p 234.55p 222.90p 232.50p 13086517
10/11/2021 225.00p 235.50p 214.20p 226.50p 27569028
09/11/2021 190.50p 195.65p 188.66p 194.45p 10598387
08/11/2021 194.85p 195.64p 189.02p 190.30p 4139611
05/11/2021 191.05p 196.23p 189.85p 193.90p 5341145
04/11/2021 189.00p 195.10p 187.85p 192.60p 6829874
03/11/2021 190.00p 191.85p 183.70p 188.65p 5448112
02/11/2021 185.90p 193.40p 185.90p 190.90p 11096006
01/11/2021 184.80p 189.80p 183.06p 188.60p 5959597
29/10/2021 183.30p 185.25p 182.10p 183.60p 5387425
28/10/2021 183.90p 186.02p 182.57p 184.45p 4745853
27/10/2021 185.50p 186.95p 183.40p 185.10p 3296320
26/10/2021 181.80p 187.05p 181.25p 185.90p 6389902
25/10/2021 178.40p 184.67p 177.44p 182.15p 6610343
22/10/2021 182.00p 182.90p 176.20p 177.95p 3996617
21/10/2021 180.35p 182.46p 178.20p 180.60p 15984748
20/10/2021 183.10p 183.40p 180.40p 181.30p 3796955
19/10/2021 183.75p 185.40p 181.42p 183.70p 3544590
18/10/2021 183.60p 183.71p 180.35p 181.75p 3438645
15/10/2021 184.25p 185.85p 182.05p 184.20p 4623727
14/10/2021 184.30p 184.50p 178.55p 183.35p 4070918
13/10/2021 176.30p 184.35p 174.85p 182.60p 12340717
12/10/2021 171.75p 178.15p 169.66p 176.70p 11205073
11/10/2021 173.55p 174.55p 171.30p 172.75p 4043398
08/10/2021 176.40p 177.35p 172.85p 174.30p 5773642
07/10/2021 182.55p 184.09p 170.35p 171.80p 9865658
06/10/2021 183.40p 185.78p 177.21p 179.50p 8988281
05/10/2021 184.35p 187.35p 183.31p 185.70p 8339845
04/10/2021 181.90p 186.80p 179.70p 183.85p 4813026
01/10/2021 180.45p 183.30p 177.10p 181.60p 6335368
30/09/2021 191.60p 192.41p 181.55p 183.50p 8922812
29/09/2021 191.15p 194.75p 188.75p 190.50p 6655806
28/09/2021 192.70p 193.05p 186.60p 189.50p 8184935
27/09/2021 188.30p 193.50p 188.05p 192.75p 5882626
24/09/2021 187.15p 187.51p 184.60p 187.15p 3558760
23/09/2021 188.95p 189.95p 187.83p 188.35p 3571723
22/09/2021 187.30p 188.35p 185.80p 188.25p 4451431
21/09/2021 183.35p 185.95p 182.04p 185.50p 5484279
20/09/2021 178.00p 182.37p 177.55p 181.75p 6060536
17/09/2021 183.60p 184.35p 180.60p 182.40p 7037329
16/09/2021 186.90p 187.14p 180.75p 182.20p 6650386
15/09/2021 188.80p 189.20p 184.80p 186.15p 5994152
14/09/2021 188.45p 189.95p 186.96p 188.90p 5120157
13/09/2021 187.70p 188.55p 183.17p 188.55p 5963975
10/09/2021 185.00p 189.50p 183.25p 187.15p 8213401
09/09/2021 184.25p 185.00p 181.70p 184.55p 5812803
08/09/2021 185.85p 187.30p 184.72p 186.00p 6502680
07/09/2021 185.00p 189.90p 182.55p 187.10p 9440606
06/09/2021 183.65p 183.74p 181.05p 181.05p 3613857
03/09/2021 183.60p 183.75p 179.50p 182.55p 9662582
02/09/2021 183.90p 186.75p 182.80p 182.80p 8081925
01/09/2021 180.50p 184.50p 180.50p 184.50p 6938862
31/08/2021 179.00p 181.30p 177.90p 179.50p 6714997
27/08/2021 178.50p 179.40p 176.72p 178.45p 4864741
26/08/2021 178.85p 180.91p 176.70p 178.90p 6374470
25/08/2021 173.25p 181.20p 171.10p 179.45p 10131660
24/08/2021 167.50p 172.45p 167.30p 170.70p 13453766
23/08/2021 165.00p 167.85p 163.90p 163.90p 12523817
20/08/2021 155.00p 163.26p 151.50p 162.80p 20887818
19/08/2021 142.00p 143.47p 140.30p 142.70p 4236959
18/08/2021 146.20p 146.85p 142.50p 144.95p 3241610
17/08/2021 146.35p 146.90p 144.80p 146.00p 4301511
16/08/2021 145.50p 147.60p 145.25p 147.10p 4530181
13/08/2021 147.05p 148.35p 146.35p 147.00p 4718036
12/08/2021 141.60p 147.70p 141.20p 146.30p 8252455
11/08/2021 139.50p 142.15p 139.50p 141.65p 3305857
10/08/2021 140.00p 141.35p 138.65p 141.05p 4082722
09/08/2021 139.00p 140.35p 138.65p 140.30p 3405917
06/08/2021 139.75p 140.23p 137.20p 139.95p 2437013
05/08/2021 136.80p 139.70p 136.80p 139.70p 3247700
04/08/2021 140.00p 140.00p 137.70p 139.00p 3338917
03/08/2021 138.20p 139.20p 136.65p 137.45p 3830363
02/08/2021 136.75p 139.05p 136.35p 137.35p 3244515
30/07/2021 137.00p 137.45p 134.83p 135.50p 4796941
29/07/2021 143.75p 143.75p 137.34p 138.10p 7437390
28/07/2021 141.70p 144.25p 141.44p 141.85p 3926612
27/07/2021 141.35p 143.10p 140.45p 141.20p 6590126
26/07/2021 139.30p 143.05p 138.95p 142.65p 4567597
23/07/2021 139.55p 142.75p 138.85p 140.40p 6306532
22/07/2021 139.45p 141.85p 136.40p 138.10p 5625814
21/07/2021 132.75p 140.40p 132.75p 138.60p 7966287
20/07/2021 132.60p 135.05p 129.75p 131.55p 7821923
19/07/2021 135.65p 136.50p 131.39p 132.30p 8770368
16/07/2021 138.70p 141.18p 137.49p 138.30p 5915725
15/07/2021 145.00p 145.05p 137.50p 137.50p 14087993
14/07/2021 148.80p 148.80p 145.10p 145.10p 4810652
13/07/2021 147.05p 149.05p 146.60p 147.60p 7086475
12/07/2021 148.30p 148.70p 145.17p 147.50p 4744035
09/07/2021 147.75p 149.70p 146.90p 148.30p 6248209
08/07/2021 151.50p 151.90p 146.20p 147.85p 8190082
07/07/2021 155.30p 156.35p 152.25p 152.55p 5404094
06/07/2021 157.65p 159.50p 153.45p 153.95p 5304380
05/07/2021 153.50p 158.25p 153.21p 157.10p 6311893
02/07/2021 152.25p 153.00p 150.70p 152.65p 4737262
01/07/2021 147.65p 152.35p 146.29p 152.15p 6559805
30/06/2021 150.00p 151.25p 145.75p 146.45p 7636990
29/06/2021 149.05p 152.30p 147.68p 149.60p 4572415
28/06/2021 155.00p 155.24p 150.55p 150.55p 4699314
25/06/2021 152.85p 153.70p 151.90p 153.50p 3411305
24/06/2021 154.70p 154.70p 151.93p 152.75p 6451996
23/06/2021 153.00p 155.00p 151.90p 153.80p 4088418
22/06/2021 153.10p 153.95p 151.10p 152.75p 3367559
21/06/2021 147.50p 154.75p 147.30p 152.75p 8743450
18/06/2021 155.65p 155.65p 147.75p 148.60p 12302533
17/06/2021 154.00p 156.80p 154.00p 154.45p 5322402
16/06/2021 155.80p 156.25p 154.15p 154.85p 5347022
15/06/2021 156.50p 157.56p 154.50p 155.95p 10058287
14/06/2021 159.75p 160.00p 157.00p 157.00p 3685933
11/06/2021 157.00p 160.35p 157.00p 158.65p 3798539
10/06/2021 159.70p 160.65p 156.59p 157.45p 5713233
09/06/2021 164.25p 164.25p 159.20p 159.30p 5484368
08/06/2021 160.85p 164.60p 160.85p 164.25p 7767135
07/06/2021 158.00p 160.90p 157.34p 160.90p 4714222
04/06/2021 160.00p 160.35p 155.69p 157.45p 6762475
03/06/2021 162.20p 163.15p 158.05p 159.85p 5437127
02/06/2021 161.00p 163.65p 159.55p 162.65p 5994519
01/06/2021 163.95p 165.80p 158.30p 159.80p 9163733
31/05/2021 172.65p 173.30p 164.65p 165.40p 9126565
28/05/2021 172.65p 173.30p 164.65p 165.40p 9126565
27/05/2021 171.85p 173.88p 169.75p 171.10p 11115066
26/05/2021 160.00p 173.25p 158.60p 169.20p 19762422
25/05/2021 156.65p 158.70p 155.53p 155.95p 5359325
24/05/2021 152.50p 156.80p 152.45p 156.80p 6744101
21/05/2021 152.40p 154.30p 151.50p 152.75p 7943271
20/05/2021 157.05p 157.05p 153.40p 154.15p 7846015
19/05/2021 154.60p 155.95p 151.55p 154.10p 4563809
18/05/2021 159.00p 159.00p 156.15p 156.15p 3225807
17/05/2021 158.60p 159.65p 155.34p 156.10p 2918557
14/05/2021 153.30p 157.66p 152.97p 157.30p 4854555
13/05/2021 150.00p 151.10p 147.25p 151.30p 7451817
12/05/2021 155.90p 157.70p 152.05p 152.55p 6808179
11/05/2021 161.05p 163.30p 155.22p 155.75p 11531244
10/05/2021 159.60p 162.95p 159.00p 162.95p 4619925
07/05/2021 157.95p 160.41p 156.19p 159.35p 5438252
06/05/2021 159.00p 159.25p 154.70p 156.45p 5786958
05/05/2021 158.75p 159.35p 155.40p 157.00p 3717900
04/05/2021 159.40p 160.90p 156.00p 156.30p 4817326
03/05/2021 159.25p 159.25p 155.80p 158.00p 4361647
30/04/2021 159.25p 159.25p 155.80p 158.00p 4361647
29/04/2021 159.55p 161.10p 156.60p 158.50p 8551409
28/04/2021 160.00p 160.62p 158.02p 158.70p 5147260
27/04/2021 160.00p 160.00p 154.35p 159.00p 7678890
26/04/2021 157.45p 159.90p 155.80p 158.65p 2871467
23/04/2021 157.00p 159.58p 156.50p 157.80p 4049343
22/04/2021 156.40p 158.05p 153.70p 158.05p 6596949
21/04/2021 154.15p 157.90p 153.98p 154.45p 4389920
20/04/2021 160.85p 162.25p 153.55p 153.95p 6323802
19/04/2021 158.05p 163.55p 157.07p 162.10p 5857189
16/04/2021 157.50p 157.50p 154.97p 156.50p 2719889
15/04/2021 158.25p 159.75p 153.75p 154.75p 5078865
14/04/2021 158.90p 158.90p 155.62p 157.15p 4558357
13/04/2021 157.35p 159.63p 154.50p 157.20p 6525626
12/04/2021 157.15p 157.95p 153.75p 154.85p 7054865
09/04/2021 156.25p 157.60p 155.03p 156.90p 3273562
08/04/2021 157.90p 159.16p 154.95p 156.25p 6391405
07/04/2021 153.40p 157.65p 153.10p 157.15p 5175575
06/04/2021 154.70p 155.15p 151.10p 152.65p 6001603
01/04/2021 150.35p 153.15p 150.35p 152.40p 3057649
31/03/2021 156.40p 156.40p 150.60p 150.85p 4112157
30/03/2021 155.90p 156.65p 152.85p 154.60p 4948974
29/03/2021 155.10p 156.13p 150.15p 153.05p 4153122
26/03/2021 151.05p 153.85p 148.60p 153.85p 6389770
25/03/2021 149.85p 151.65p 146.80p 148.35p 4905268
24/03/2021 146.45p 150.15p 143.95p 150.15p 5686383
23/03/2021 151.20p 151.64p 147.90p 148.90p 10666879
22/03/2021 155.05p 155.55p 152.36p 152.85p 5285767
19/03/2021 155.00p 156.00p 153.20p 155.15p 10537562
18/03/2021 158.90p 159.81p 155.00p 155.65p 7421161
17/03/2021 158.90p 159.35p 157.30p 158.25p 6819557
16/03/2021 158.75p 160.45p 157.60p 158.95p 6863922
15/03/2021 157.40p 160.35p 157.40p 158.60p 4142229
12/03/2021 155.85p 158.45p 153.90p 158.10p 4949459

*Close Price adjusted for both dividends and splits