Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/03/2021 157.50p 158.05p 155.50p 156.10p 5864565
10/03/2021 153.25p 157.95p 151.95p 156.75p 6566867
09/03/2021 148.80p 154.25p 146.80p 154.00p 8569731
08/03/2021 144.25p 149.05p 144.25p 149.05p 5186018
05/03/2021 147.70p 149.30p 145.15p 145.45p 9086520
04/03/2021 146.00p 150.35p 145.77p 149.00p 6865797
03/03/2021 145.50p 148.90p 143.00p 148.45p 6933356
02/03/2021 144.75p 147.05p 144.70p 145.25p 4603863
01/03/2021 143.90p 147.00p 143.90p 145.30p 4801749
26/02/2021 143.80p 144.90p 140.95p 141.90p 7761964
25/02/2021 145.30p 149.00p 144.78p 146.30p 6712542
24/02/2021 144.60p 146.70p 142.95p 145.80p 6309687
23/02/2021 140.20p 144.65p 139.85p 144.00p 8720073
22/02/2021 137.65p 139.81p 134.76p 139.35p 5868446
19/02/2021 133.05p 138.20p 132.35p 138.10p 5176231
18/02/2021 134.70p 136.00p 131.70p 133.05p 6437262
17/02/2021 137.70p 138.60p 134.80p 134.80p 4892904
16/02/2021 139.00p 140.75p 135.98p 138.20p 5983115
15/02/2021 131.05p 140.20p 131.05p 138.90p 7998997
12/02/2021 130.80p 133.05p 129.25p 130.35p 6887118
11/02/2021 131.25p 131.25p 126.90p 129.45p 5588678
10/02/2021 135.45p 136.65p 130.05p 131.35p 5622169
09/02/2021 134.60p 135.60p 131.75p 134.65p 5142516
08/02/2021 136.15p 137.30p 132.35p 134.20p 7887800
05/02/2021 138.90p 140.75p 137.85p 138.35p 5967316
04/02/2021 140.05p 142.60p 138.90p 138.90p 7490681
03/02/2021 139.55p 140.44p 137.65p 139.20p 5942531
02/02/2021 141.45p 142.60p 137.42p 138.50p 5795302
01/02/2021 142.20p 143.10p 137.95p 140.00p 5266600
29/01/2021 146.25p 147.60p 141.50p 141.55p 7101550
28/01/2021 146.40p 148.00p 142.50p 147.10p 5715952
27/01/2021 143.35p 148.60p 141.53p 148.00p 9156531
26/01/2021 142.10p 145.60p 139.25p 143.55p 5418884
25/01/2021 145.85p 145.85p 140.86p 141.65p 6877753
22/01/2021 143.80p 144.85p 140.80p 143.05p 7136000
21/01/2021 138.85p 142.90p 137.80p 142.80p 8109034
20/01/2021 135.10p 137.70p 134.25p 137.70p 7190802
19/01/2021 140.45p 140.45p 134.20p 134.40p 6419917
18/01/2021 139.80p 139.90p 137.15p 138.10p 5824433
15/01/2021 138.80p 141.20p 137.30p 139.60p 10224386
14/01/2021 133.75p 138.50p 132.55p 138.10p 6199325
13/01/2021 136.50p 136.50p 132.20p 133.05p 6035438
12/01/2021 133.75p 137.12p 133.56p 134.45p 3674715
11/01/2021 138.55p 139.95p 133.64p 134.30p 5935063
08/01/2021 138.40p 145.00p 136.55p 137.90p 9665229
07/01/2021 142.75p 142.75p 139.15p 141.35p 6031685
06/01/2021 135.70p 141.15p 133.50p 139.50p 9548272
05/01/2021 130.55p 135.65p 129.50p 133.60p 20463682
04/01/2021 138.05p 138.10p 130.32p 131.40p 7704666
31/12/2020 136.00p 137.52p 135.05p 136.30p 1290546
30/12/2020 139.50p 141.70p 138.18p 138.20p 2603808
29/12/2020 141.55p 142.95p 138.45p 140.85p 6677809
28/12/2020 140.35p 142.75p 137.54p 138.60p 2461527
24/12/2020 140.35p 142.75p 137.54p 138.60p 2461527
23/12/2020 132.85p 138.40p 130.50p 138.40p 7692902
22/12/2020 129.00p 134.60p 128.85p 131.65p 5050455
21/12/2020 126.65p 129.23p 121.30p 128.85p 9911019
18/12/2020 138.70p 139.10p 133.02p 133.60p 9584294
17/12/2020 140.00p 141.80p 137.55p 139.15p 6079850
16/12/2020 136.45p 140.00p 136.35p 138.65p 8648578
15/12/2020 133.70p 137.60p 131.02p 137.15p 7408864
14/12/2020 133.00p 138.90p 132.05p 134.75p 8782895
11/12/2020 136.00p 136.65p 129.25p 129.65p 8230263
10/12/2020 142.00p 143.50p 133.35p 136.75p 9570058
09/12/2020 138.10p 144.40p 137.93p 143.00p 10363080
08/12/2020 137.25p 139.75p 135.25p 137.15p 6899480
07/12/2020 143.10p 143.45p 136.79p 138.50p 9091718
04/12/2020 144.45p 146.20p 142.00p 142.50p 16816408
03/12/2020 136.05p 142.67p 135.10p 142.15p 10980457
02/12/2020 133.45p 135.00p 130.15p 135.00p 9018258
01/12/2020 126.00p 133.40p 125.50p 132.75p 9419688
30/11/2020 128.25p 131.23p 125.75p 125.75p 8675129
27/11/2020 128.10p 129.35p 125.69p 127.40p 10633635
26/11/2020 135.75p 136.46p 130.00p 130.20p 7274378
25/11/2020 140.40p 140.70p 133.70p 135.40p 10293892
24/11/2020 135.50p 140.30p 135.50p 140.30p 12068829
23/11/2020 134.00p 136.99p 132.45p 135.05p 8641180
20/11/2020 131.30p 135.50p 130.18p 132.60p 12594078
19/11/2020 129.65p 132.15p 128.80p 130.75p 9247418
18/11/2020 125.40p 132.20p 125.40p 132.20p 12728097
17/11/2020 127.55p 129.34p 125.95p 128.40p 8343202
16/11/2020 125.00p 128.45p 123.95p 126.50p 10578625
13/11/2020 120.65p 124.50p 119.50p 123.75p 9563558
12/11/2020 119.35p 122.59p 118.60p 121.00p 9902118
10/11/2020 111.35p 123.50p 110.74p 120.45p 29926800
09/11/2020 97.16p 117.30p 97.16p 112.50p 29107176
06/11/2020 95.08p 98.44p 94.64p 96.18p 9537737
05/11/2020 98.02p 98.22p 94.28p 95.90p 9350342
04/11/2020 94.82p 98.42p 91.85p 96.50p 13159460
03/11/2020 91.44p 94.02p 90.74p 92.00p 9582418
02/11/2020 88.96p 91.84p 86.55p 90.52p 6934101
30/10/2020 88.56p 90.55p 86.45p 89.14p 10437772
29/10/2020 92.40p 92.58p 88.28p 88.72p 11660208
28/10/2020 92.58p 93.27p 89.40p 91.50p 11448915
27/10/2020 95.30p 96.04p 92.97p 93.46p 11717744
26/10/2020 96.40p 100.20p 95.24p 95.24p 6711861
23/10/2020 97.54p 100.15p 96.50p 97.84p 7946970
22/10/2020 93.00p 97.98p 93.00p 97.66p 7681035
21/10/2020 93.38p 96.44p 92.98p 95.10p 8617953
20/10/2020 91.10p 93.66p 91.10p 92.56p 8419575
19/10/2020 91.50p 93.08p 91.30p 92.56p 6767419
16/10/2020 92.32p 94.40p 90.82p 91.16p 10809337
15/10/2020 94.20p 95.32p 91.52p 92.00p 15149972
14/10/2020 94.70p 95.98p 93.26p 94.20p 7620710
13/10/2020 97.66p 98.46p 93.28p 94.82p 9702223
12/10/2020 99.00p 100.35p 97.40p 97.54p 7042157
09/10/2020 97.00p 100.45p 96.32p 99.20p 12431507
08/10/2020 97.54p 100.40p 94.48p 95.80p 11117761
07/10/2020 97.84p 99.21p 96.80p 97.42p 6550261
06/10/2020 99.52p 100.70p 89.94p 97.52p 11816272
05/10/2020 99.14p 101.28p 99.04p 99.82p 4709101
02/10/2020 97.92p 100.15p 97.28p 98.70p 6674362
01/10/2020 99.00p 100.45p 97.16p 99.52p 7464054
30/09/2020 95.00p 98.92p 94.42p 97.52p 8188587
29/09/2020 100.70p 100.70p 96.34p 96.34p 6370264
28/09/2020 95.08p 100.30p 94.66p 99.62p 10170808
25/09/2020 97.00p 98.14p 92.18p 94.00p 12331140
24/09/2020 99.06p 99.06p 96.66p 97.22p 12449829
23/09/2020 103.20p 104.28p 1.03p 100.45p 11984171
22/09/2020 104.25p 105.50p 102.00p 102.00p 11096289
21/09/2020 109.45p 109.45p 102.25p 104.50p 9362479
18/09/2020 111.50p 111.75p 109.39p 110.75p 25308704
17/09/2020 110.40p 112.85p 110.05p 112.00p 6323495
16/09/2020 107.95p 112.55p 107.95p 112.10p 11980472
15/09/2020 106.45p 110.70p 106.45p 109.25p 10233697
14/09/2020 102.20p 105.60p 101.65p 104.70p 6969413
11/09/2020 104.35p 105.05p 101.35p 101.85p 9396873
10/09/2020 108.00p 108.60p 104.58p 105.45p 7862920
09/09/2020 108.85p 110.55p 107.50p 107.75p 5334894
08/09/2020 108.35p 112.10p 105.20p 108.45p 7789672
07/09/2020 112.10p 112.50p 108.85p 110.50p 3803937
04/09/2020 107.00p 112.75p 106.65p 108.95p 8496170
03/09/2020 108.15p 110.50p 107.15p 107.85p 5731852
02/09/2020 104.40p 109.00p 104.40p 107.55p 6330514
01/09/2020 109.60p 110.55p 104.55p 106.35p 15890434
31/08/2020 113.25p 114.35p 111.10p 111.10p 5188853
28/08/2020 113.25p 114.35p 111.10p 111.10p 5188853
27/08/2020 113.90p 115.05p 111.90p 112.80p 6284852
26/08/2020 111.55p 115.10p 110.25p 114.00p 9010733
25/08/2020 112.10p 113.95p 111.50p 111.80p 4664350
24/08/2020 111.20p 112.05p 108.80p 110.90p 5606541
21/08/2020 109.45p 111.05p 107.45p 109.80p 4922738
20/08/2020 107.20p 110.40p 106.40p 109.00p 6501035
19/08/2020 108.05p 109.30p 105.02p 108.95p 8063731
18/08/2020 115.90p 116.87p 107.35p 108.05p 16667292
17/08/2020 111.70p 115.00p 111.30p 113.60p 5695874
14/08/2020 114.85p 115.75p 110.60p 112.85p 7476653
13/08/2020 116.15p 118.10p 113.75p 114.95p 10192448
12/08/2020 116.05p 118.60p 114.65p 118.00p 15777515
11/08/2020 111.05p 116.75p 111.05p 116.75p 17301336
10/08/2020 103.70p 110.50p 103.55p 110.30p 12734936
07/08/2020 102.05p 103.60p 99.92p 103.60p 4899561
06/08/2020 102.50p 102.94p 99.80p 101.25p 7021069
05/08/2020 97.78p 102.65p 97.71p 102.60p 8093091
04/08/2020 96.26p 99.36p 96.26p 98.22p 5632158
03/08/2020 94.66p 96.98p 92.50p 96.98p 7672615
31/07/2020 98.34p 98.34p 94.66p 94.98p 7137369
30/07/2020 101.65p 101.65p 96.22p 96.66p 8084150
29/07/2020 100.25p 101.80p 98.16p 101.00p 9324046
28/07/2020 97.06p 100.20p 96.92p 100.20p 9245074
27/07/2020 96.56p 97.32p 93.18p 96.50p 8199851
24/07/2020 96.02p 96.89p 93.54p 95.36p 8215436
23/07/2020 95.60p 97.79p 95.40p 97.08p 4054143
22/07/2020 97.62p 99.30p 95.60p 96.48p 5547592
21/07/2020 99.78p 101.00p 97.80p 98.02p 8045545
20/07/2020 98.00p 98.64p 96.19p 98.62p 6586029
17/07/2020 97.66p 99.74p 96.75p 98.84p 5518669
16/07/2020 99.04p 101.00p 97.16p 97.98p 6183666
15/07/2020 98.00p 100.95p 95.04p 99.04p 13027371
14/07/2020 96.52p 98.14p 94.82p 98.08p 6788157
13/07/2020 98.00p 99.30p 95.94p 97.50p 8533183
10/07/2020 94.04p 96.64p 93.36p 96.00p 8983571
09/07/2020 97.20p 100.00p 94.88p 94.88p 17108616
08/07/2020 94.00p 95.96p 92.18p 95.00p 17084088
07/07/2020 98.14p 98.88p 94.24p 94.24p 11494286
06/07/2020 100.00p 102.85p 97.62p 98.40p 9361537
03/07/2020 102.50p 102.95p 97.56p 98.16p 6463010
02/07/2020 100.50p 103.65p 100.05p 102.15p 7735834
01/07/2020 99.00p 101.78p 96.80p 99.66p 10081581
30/06/2020 101.00p 102.65p 98.54p 99.00p 12116007
29/06/2020 99.82p 102.60p 98.81p 101.25p 14091498
26/06/2020 103.60p 103.65p 100.15p 100.65p 7652481
25/06/2020 101.95p 103.40p 99.58p 102.20p 9275796
24/06/2020 108.05p 109.55p 102.70p 103.20p 7762829
23/06/2020 110.30p 113.05p 107.60p 109.00p 8772793
22/06/2020 108.05p 111.35p 107.36p 110.10p 8740479
19/06/2020 113.45p 113.46p 107.85p 107.85p 23070368
18/06/2020 111.30p 113.75p 108.86p 112.05p 10740537
17/06/2020 108.65p 113.75p 108.35p 111.75p 11188612
16/06/2020 111.00p 113.44p 108.60p 109.55p 12470887
15/06/2020 102.35p 108.00p 101.80p 108.00p 13687732
12/06/2020 101.35p 110.75p 100.15p 105.75p 14865415
11/06/2020 108.75p 109.75p 103.00p 103.00p 21514258
10/06/2020 120.65p 122.70p 111.05p 112.15p 21698316
09/06/2020 119.60p 122.56p 116.40p 120.50p 29395724
08/06/2020 111.85p 122.15p 110.40p 119.15p 32672226
05/06/2020 107.10p 112.35p 107.00p 111.55p 19818706
04/06/2020 106.85p 108.80p 104.15p 106.00p 16590630
03/06/2020 102.35p 106.90p 101.25p 106.90p 24769732
02/06/2020 100.35p 102.90p 98.82p 98.82p 14389528

*Close Price adjusted for both dividends and splits