Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/08/2019 188.85p 190.55p 187.55p 187.55p 5016711
08/08/2019 190.40p 193.10p 188.85p 189.65p 4846205
07/08/2019 189.35p 191.30p 188.15p 188.95p 5978125
06/08/2019 189.25p 192.25p 188.25p 188.75p 5246453
05/08/2019 197.55p 197.55p 188.80p 190.65p 10385813
02/08/2019 206.50p 206.50p 199.65p 201.00p 6792705
01/08/2019 208.10p 211.90p 207.58p 207.90p 4175661
31/07/2019 210.10p 215.20p 207.90p 207.90p 7141163
30/07/2019 212.50p 212.60p 208.33p 209.30p 5000784
29/07/2019 208.50p 213.30p 208.50p 212.20p 4399565
26/07/2019 208.30p 209.60p 206.20p 209.50p 4003539
25/07/2019 211.80p 212.79p 207.40p 208.50p 5384048
24/07/2019 206.80p 212.30p 205.90p 211.70p 7707735
23/07/2019 207.60p 208.30p 205.60p 206.60p 4128897
22/07/2019 206.10p 209.50p 205.91p 206.60p 4894273
19/07/2019 206.00p 207.20p 203.47p 206.10p 5666474
18/07/2019 205.00p 206.19p 203.80p 205.20p 6875445
17/07/2019 207.40p 208.75p 204.20p 204.60p 7551022
16/07/2019 207.90p 211.80p 207.43p 207.80p 6037044
15/07/2019 207.60p 209.10p 205.50p 208.30p 8206341
12/07/2019 205.90p 209.80p 205.90p 208.10p 10254654
11/07/2019 208.30p 209.66p 204.20p 206.10p 8462991
10/07/2019 208.90p 211.70p 208.10p 208.10p 4797546
09/07/2019 211.50p 211.50p 207.70p 209.80p 6933264
08/07/2019 213.20p 216.10p 210.33p 211.20p 6921991
05/07/2019 210.80p 216.00p 210.80p 213.10p 7122874
04/07/2019 213.50p 215.42p 211.70p 212.40p 3733156
03/07/2019 210.90p 214.87p 209.90p 213.30p 27773806
02/07/2019 211.50p 212.40p 208.70p 210.00p 7135612
01/07/2019 212.00p 213.24p 206.10p 210.60p 6986984
28/06/2019 210.10p 212.80p 209.20p 210.70p 8806356
27/06/2019 206.80p 210.70p 206.40p 210.00p 8596007
26/06/2019 204.80p 207.80p 204.30p 206.10p 5881382
25/06/2019 203.20p 208.20p 203.10p 205.70p 10715391
24/06/2019 209.70p 211.46p 204.20p 204.20p 9626937
21/06/2019 209.60p 214.00p 209.60p 209.80p 17339884
20/06/2019 212.20p 213.29p 208.30p 212.00p 8813408
19/06/2019 223.20p 223.50p 211.30p 212.10p 12359064
18/06/2019 219.00p 224.20p 214.74p 222.20p 13435092
17/06/2019 216.10p 220.40p 215.00p 218.70p 14132190
14/06/2019 214.30p 218.40p 185.00p 216.00p 12477780
13/06/2019 217.00p 217.10p 212.10p 216.00p 14680268
12/06/2019 218.40p 222.30p 217.70p 219.20p 7537468
11/06/2019 220.20p 221.80p 218.40p 218.90p 8513217
10/06/2019 221.20p 223.80p 220.00p 220.50p 10590663
07/06/2019 222.20p 223.30p 217.70p 220.50p 17306228
06/06/2019 229.50p 230.20p 221.80p 223.50p 13502554
05/06/2019 230.00p 232.50p 228.80p 230.40p 12488975
04/06/2019 225.50p 229.90p 224.80p 229.90p 11310489
03/06/2019 224.20p 227.50p 221.80p 227.10p 11989672
31/05/2019 220.10p 229.90p 218.80p 225.20p 18539512
30/05/2019 227.40p 228.10p 220.40p 221.10p 12329656
29/05/2019 241.00p 242.20p 231.90p 232.00p 13859385
28/05/2019 237.86p 241.97p 235.66p 239.58p 12862699
24/05/2019 231.74p 241.21p 229.73p 235.57p 11882631
23/05/2019 236.04p 238.91p 227.15p 232.51p 15256315
22/05/2019 249.15p 254.89p 235.09p 235.09p 23134762
21/05/2019 253.55p 261.87p 251.63p 259.38p 7145327
20/05/2019 256.70p 257.84p 251.16p 254.12p 5562758
17/05/2019 254.03p 256.70p 250.54p 256.13p 6547228
16/05/2019 262.82p 263.83p 252.97p 254.69p 7294945
15/05/2019 262.63p 264.55p 261.39p 262.44p 3566993
14/05/2019 258.71p 263.91p 258.71p 262.35p 3319016
13/05/2019 264.35p 264.93p 256.42p 258.90p 5575298
10/05/2019 261.29p 263.11p 259.38p 259.38p 2851502
09/05/2019 260.24p 261.01p 256.23p 260.53p 5607358
08/05/2019 262.15p 264.07p 257.18p 261.01p 7362832
07/05/2019 264.93p 267.42p 262.15p 264.93p 4623070
03/05/2019 265.60p 267.51p 264.16p 266.84p 2917010
02/05/2019 273.44p 275.45p 265.12p 265.98p 6162652
01/05/2019 276.02p 278.03p 274.11p 277.46p 2510932
30/04/2019 272.68p 275.83p 271.15p 273.44p 6004184
29/04/2019 274.11p 275.74p 272.20p 273.06p 2981424
26/04/2019 273.34p 274.78p 271.43p 274.01p 4301742
25/04/2019 274.49p 274.49p 268.95p 271.62p 4889218
24/04/2019 269.23p 273.34p 268.28p 273.34p 6359238
23/04/2019 270.76p 271.60p 267.66p 270.57p 3563322
18/04/2019 271.15p 273.54p 269.42p 270.00p 4406230
17/04/2019 270.86p 273.15p 269.33p 271.15p 4093467
16/04/2019 265.69p 271.53p 264.38p 269.23p 5022672
15/04/2019 266.46p 266.68p 262.43p 266.65p 5985193
12/04/2019 267.51p 267.70p 263.59p 266.17p 4998642
11/04/2019 265.88p 268.75p 261.87p 265.79p 7434521
10/04/2019 265.50p 270.86p 265.50p 269.81p 3215640
09/04/2019 268.47p 270.57p 265.44p 266.27p 4508355
08/04/2019 270.00p 270.95p 267.84p 269.14p 3585576
05/04/2019 275.45p 275.45p 270.95p 270.95p 4527616
04/04/2019 274.59p 275.73p 271.91p 274.59p 3376570
03/04/2019 275.45p 275.64p 272.39p 273.06p 5540420
02/04/2019 272.20p 272.87p 268.28p 271.15p 4643395
01/04/2019 268.56p 270.95p 265.69p 270.19p 5837774
29/03/2019 264.07p 268.66p 264.07p 266.75p 6863914
28/03/2019 258.33p 264.16p 258.33p 262.54p 5832412
27/03/2019 258.90p 261.20p 256.61p 258.52p 4388051
26/03/2019 257.66p 259.57p 255.27p 257.66p 3469059
25/03/2019 256.89p 257.15p 253.55p 256.51p 3096830
22/03/2019 258.81p 261.10p 256.42p 256.80p 3888364
21/03/2019 257.66p 261.20p 253.93p 257.85p 5576586
20/03/2019 265.79p 265.79p 257.85p 257.85p 5804286
19/03/2019 262.15p 267.03p 262.15p 265.02p 4540317
18/03/2019 258.23p 263.59p 256.32p 262.35p 8010812
15/03/2019 260.43p 262.46p 257.28p 258.52p 11309816
14/03/2019 256.32p 263.49p 253.74p 260.43p 4535291
13/03/2019 255.94p 257.28p 253.83p 256.03p 6144472
12/03/2019 256.70p 261.87p 255.81p 257.37p 6445196
11/03/2019 254.79p 256.32p 253.36p 254.60p 4781116
08/03/2019 255.84p 257.95p 252.78p 253.74p 8095968
07/03/2019 263.49p 267.61p 257.37p 258.62p 7322786
06/03/2019 264.55p 267.51p 263.30p 267.13p 4222631
05/03/2019 269.90p 270.48p 262.54p 264.74p 8259758
04/03/2019 270.38p 270.76p 263.97p 270.76p 8479008
01/03/2019 260.91p 268.56p 258.62p 266.84p 10810313
28/02/2019 251.83p 262.15p 249.82p 261.10p 18769932
27/02/2019 263.02p 272.58p 252.11p 253.83p 27323224
26/02/2019 279.47p 292.86p 279.47p 289.99p 14354865
25/02/2019 276.88p 281.67p 275.35p 280.90p 4963757
22/02/2019 279.08p 279.27p 274.40p 275.83p 5944144
21/02/2019 277.94p 279.27p 275.74p 278.22p 5169456
20/02/2019 277.08p 279.66p 276.21p 278.99p 4733356
19/02/2019 277.36p 278.41p 274.97p 277.36p 3991145
18/02/2019 272.01p 278.89p 271.81p 277.46p 3985668
15/02/2019 275.07p 275.59p 271.43p 273.06p 6066291
14/02/2019 280.04p 282.62p 275.93p 275.93p 5367635
13/02/2019 277.55p 282.14p 276.60p 279.08p 4667294
12/02/2019 276.98p 279.27p 276.21p 277.08p 4934447
11/02/2019 272.58p 277.84p 270.95p 277.84p 3901958
08/02/2019 276.41p 277.27p 270.76p 272.58p 5099626
07/02/2019 281.00p 281.57p 274.21p 276.21p 6832304
06/02/2019 282.91p 285.49p 279.85p 282.05p 7533725
05/02/2019 276.31p 285.68p 276.09p 283.00p 10023289
04/02/2019 278.41p 279.47p 275.74p 277.74p 3682818
01/02/2019 276.31p 279.85p 274.40p 278.22p 4598876
31/01/2019 279.08p 281.19p 276.21p 276.21p 6482852
30/01/2019 278.99p 282.14p 274.11p 279.37p 6228304
29/01/2019 278.89p 283.20p 276.98p 279.66p 5324270
28/01/2019 282.05p 284.63p 277.65p 277.65p 7367619
25/01/2019 278.99p 281.09p 276.12p 277.36p 5056744
24/01/2019 276.21p 280.81p 275.11p 278.32p 4533612
23/01/2019 272.87p 278.22p 272.77p 275.64p 6019136
22/01/2019 273.73p 279.56p 273.00p 273.73p 5320006
21/01/2019 277.27p 277.36p 270.76p 273.92p 4753379
18/01/2019 275.45p 278.80p 275.10p 276.88p 7381766
17/01/2019 272.58p 274.11p 268.28p 273.25p 4716888
16/01/2019 265.22p 274.49p 264.45p 274.49p 8566628
15/01/2019 266.84p 272.58p 261.39p 263.88p 6296903
14/01/2019 262.06p 265.98p 260.80p 264.83p 5381523
11/01/2019 262.73p 268.28p 261.68p 264.07p 9313055
10/01/2019 265.60p 272.68p 260.63p 262.54p 11152135
09/01/2019 265.88p 269.61p 264.74p 265.60p 9441231
08/01/2019 249.34p 265.22p 249.34p 263.21p 13118480
07/01/2019 242.93p 250.39p 242.93p 249.34p 6931587
04/01/2019 242.36p 244.46p 240.06p 242.07p 6263784
03/01/2019 239.39p 249.43p 238.87p 240.25p 10044094
02/01/2019 236.33p 237.77p 232.79p 237.19p 5555504
31/12/2018 236.04p 238.05p 234.39p 236.43p 1186019
28/12/2018 231.55p 237.10p 229.73p 236.33p 4668865
27/12/2018 238.53p 238.63p 229.54p 231.84p 5317260
24/12/2018 236.14p 239.49p 233.37p 235.66p 1863877
21/12/2018 237.57p 239.87p 235.09p 238.91p 11296208
20/12/2018 238.05p 239.97p 235.47p 237.29p 7304189
19/12/2018 241.50p 246.38p 240.54p 241.50p 6479404
18/12/2018 241.11p 246.18p 240.64p 242.64p 7759996
17/12/2018 247.71p 247.71p 238.63p 240.35p 13158706
14/12/2018 252.69p 254.64p 247.04p 251.92p 10336945
13/12/2018 265.79p 267.99p 253.45p 254.41p 11758051
12/12/2018 262.06p 265.98p 258.52p 264.45p 6747141
11/12/2018 263.49p 267.22p 257.76p 263.49p 5892990
10/12/2018 269.33p 271.05p 262.15p 263.78p 8107968
07/12/2018 271.05p 274.40p 268.28p 269.90p 7884862
06/12/2018 273.54p 274.59p 268.95p 270.67p 7892460
05/12/2018 269.14p 280.42p 268.18p 274.88p 6488292
04/12/2018 278.22p 281.45p 273.15p 275.45p 8440052
03/12/2018 281.86p 283.77p 275.83p 278.70p 7560122
30/11/2018 287.69p 289.70p 278.72p 279.94p 28421512
29/11/2018 294.86p 296.20p 287.88p 289.51p 10436118
28/11/2018 292.66p 296.78p 284.82p 293.53p 7695471
27/11/2018 290.66p 298.40p 289.22p 296.11p 9770827
26/11/2018 294.10p 298.59p 290.18p 291.71p 10248715
23/11/2018 287.98p 296.01p 287.98p 292.19p 6662536
22/11/2018 287.98p 292.76p 286.14p 290.08p 5603759
21/11/2018 284.25p 291.52p 283.67p 287.12p 8923050
20/11/2018 277.27p 285.30p 276.50p 284.54p 9596520
19/11/2018 278.70p 282.91p 278.32p 281.38p 6485146
16/11/2018 277.46p 283.39p 277.17p 278.51p 8814978
15/11/2018 286.83p 287.12p 270.95p 276.98p 12210842
14/11/2018 289.60p 295.44p 288.65p 290.85p 8769206
13/11/2018 293.72p 295.15p 286.64p 288.84p 9954408
12/11/2018 298.88p 298.88p 291.42p 293.91p 8742930
09/11/2018 297.92p 300.70p 293.91p 299.07p 11692905
08/11/2018 283.87p 298.69p 281.95p 298.69p 10771655
07/11/2018 296.49p 301.27p 275.45p 287.79p 17947014
06/11/2018 284.44p 289.32p 282.81p 289.32p 9347625
05/11/2018 282.81p 290.08p 282.72p 284.63p 6695292
02/11/2018 289.22p 292.28p 287.40p 289.22p 6052118
01/11/2018 282.34p 291.23p 281.95p 287.31p 7521265
31/10/2018 285.87p 285.87p 278.99p 283.10p 9652059
30/10/2018 283.39p 287.98p 282.16p 286.73p 7273432
29/10/2018 275.26p 285.01p 274.33p 282.34p 8669752
26/10/2018 271.15p 275.07p 271.09p 275.07p 6228092
25/10/2018 272.01p 274.01p 269.71p 272.29p 4244353

*Close Price adjusted for both dividends and splits