Marks Electrical Group (MRK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marks Electrical Group

Date Open High Low Close* Volume
20/05/2024 67.50p 69.00p 66.00p 67.50p 20281
17/05/2024 67.50p 69.00p 67.50p 67.50p 1250
16/05/2024 66.50p 68.00p 66.00p 67.50p 25229
15/05/2024 66.50p 67.00p 66.03p 66.50p 86813
14/05/2024 66.50p 66.88p 66.03p 66.50p 16143
13/05/2024 67.50p 68.00p 66.00p 66.50p 16107
10/05/2024 68.50p 69.00p 67.00p 67.50p 48469
09/05/2024 69.00p 70.00p 68.00p 69.00p 49265
08/05/2024 68.50p 69.00p 68.50p 69.00p 1968
07/05/2024 68.50p 70.00p 66.50p 69.00p 29935
03/05/2024 68.50p 70.00p 66.00p 66.50p 27487
02/05/2024 69.00p 70.00p 68.00p 68.50p 11973
01/05/2024 70.00p 70.00p 68.50p 69.00p 31393
30/04/2024 70.00p 72.00p 70.00p 70.00p 136751
29/04/2024 70.00p 72.00p 68.00p 71.50p 110743
26/04/2024 70.00p 72.00p 68.00p 70.00p 5047
25/04/2024 70.00p 71.17p 69.75p 71.00p 54849
24/04/2024 70.00p 71.20p 69.61p 70.00p 134675
23/04/2024 70.00p 71.40p 69.61p 70.00p 9498
22/04/2024 69.50p 71.47p 69.40p 70.00p 5858
19/04/2024 70.00p 72.00p 68.00p 70.00p 18155
18/04/2024 69.50p 72.00p 68.00p 70.00p 42220
17/04/2024 68.50p 71.00p 68.25p 69.50p 81236
16/04/2024 69.00p 70.00p 67.00p 68.00p 188438
15/04/2024 70.50p 70.68p 70.50p 70.50p 0
12/04/2024 70.50p 72.00p 70.01p 70.50p 60723
11/04/2024 70.50p 70.53p 70.00p 70.50p 17534
10/04/2024 70.50p 72.00p 69.00p 70.50p 27074
09/04/2024 70.50p 72.00p 69.00p 70.50p 26926
08/04/2024 70.50p 72.00p 69.00p 70.50p 85
05/04/2024 70.50p 71.50p 69.78p 70.50p 34485
04/04/2024 70.50p 72.00p 69.00p 70.50p 27340
03/04/2024 70.50p 72.00p 69.76p 70.50p 87550
02/04/2024 70.50p 72.00p 69.74p 71.50p 35604
28/03/2024 70.50p 72.00p 69.72p 72.00p 17142
27/03/2024 70.50p 72.00p 69.00p 70.50p 99
26/03/2024 70.50p 72.00p 69.81p 70.50p 6985
25/03/2024 70.50p 70.50p 69.71p 70.50p 5260
22/03/2024 70.50p 72.00p 69.00p 70.50p 8658
21/03/2024 70.50p 70.50p 69.00p 70.50p 6973
20/03/2024 70.50p 70.50p 70.50p 70.50p 16839
19/03/2024 70.50p 72.00p 69.00p 70.50p 7739
18/03/2024 70.50p 72.00p 69.55p 70.50p 59590
15/03/2024 71.00p 71.00p 69.55p 70.50p 132571
14/03/2024 71.00p 71.00p 70.00p 71.00p 36938
13/03/2024 71.00p 72.00p 70.00p 71.00p 34920
12/03/2024 71.00p 71.00p 70.20p 71.00p 22586
11/03/2024 71.00p 72.00p 70.00p 71.00p 2084
08/03/2024 71.00p 72.00p 70.00p 71.00p 116118
07/03/2024 71.00p 71.00p 70.10p 71.00p 22324
06/03/2024 71.00p 72.00p 70.50p 71.00p 165980
05/03/2024 71.00p 72.00p 70.00p 71.00p 38610
04/03/2024 73.00p 75.00p 70.00p 71.00p 32389
01/03/2024 73.00p 74.26p 73.00p 73.00p 0
29/02/2024 73.00p 75.00p 71.00p 73.00p 1543
28/02/2024 72.50p 75.00p 71.00p 73.00p 65592
27/02/2024 73.00p 76.50p 71.00p 73.00p 11850
26/02/2024 73.00p 73.00p 71.28p 73.00p 29206
23/02/2024 73.50p 80.00p 72.00p 72.00p 7054
22/02/2024 73.50p 74.00p 72.90p 73.50p 6604
21/02/2024 73.50p 74.18p 73.50p 73.50p 3363
20/02/2024 73.50p 74.18p 70.50p 72.00p 5744
19/02/2024 73.50p 74.20p 70.50p 73.50p 40665
16/02/2024 74.00p 75.00p 72.00p 73.50p 33695
15/02/2024 74.00p 75.00p 72.50p 74.00p 4305
14/02/2024 74.00p 74.88p 74.00p 74.00p 5173
13/02/2024 74.00p 74.88p 72.25p 74.00p 5316
12/02/2024 74.00p 75.08p 72.50p 74.00p 56099
09/02/2024 74.00p 74.00p 72.55p 74.00p 6132
08/02/2024 74.00p 75.70p 72.84p 74.00p 4746
07/02/2024 74.00p 74.00p 72.60p 74.00p 3884
06/02/2024 73.50p 75.70p 72.00p 74.00p 12185
05/02/2024 73.50p 75.00p 73.50p 73.50p 11200
02/02/2024 74.00p 75.70p 73.50p 73.50p 3508
01/02/2024 74.00p 75.00p 72.00p 73.50p 61225
31/01/2024 74.00p 77.50p 72.00p 77.50p 8398
30/01/2024 74.00p 76.00p 74.00p 74.00p 13748
29/01/2024 75.00p 76.00p 72.00p 74.00p 17699
26/01/2024 74.00p 76.00p 74.00p 75.00p 27397
25/01/2024 74.50p 76.00p 74.00p 75.00p 31723
24/01/2024 73.00p 76.00p 72.00p 74.50p 17594
23/01/2024 73.00p 74.00p 72.62p 73.00p 40709
22/01/2024 71.50p 74.00p 71.50p 73.00p 4565052
19/01/2024 71.50p 73.00p 70.00p 71.50p 18671
18/01/2024 71.50p 78.00p 70.00p 71.50p 66041
17/01/2024 71.00p 72.00p 70.74p 71.00p 12915
16/01/2024 70.50p 76.50p 69.00p 71.00p 87020
15/01/2024 69.50p 74.00p 69.50p 74.00p 68330
12/01/2024 69.00p 70.00p 68.00p 69.50p 53552
11/01/2024 69.00p 70.00p 68.00p 69.00p 412593
10/01/2024 72.00p 90.00p 65.00p 69.00p 358772
09/01/2024 91.50p 91.60p 91.45p 91.50p 29524
08/01/2024 91.50p 91.60p 90.00p 91.50p 45893
05/01/2024 91.50p 93.50p 90.00p 93.50p 12474
04/01/2024 91.00p 91.95p 90.00p 91.00p 16242
03/01/2024 91.00p 92.00p 90.00p 92.00p 25457
02/01/2024 91.00p 92.00p 90.40p 91.00p 55036
29/12/2023 91.00p 92.00p 90.30p 91.00p 9294
28/12/2023 91.00p 92.00p 90.00p 90.50p 6688
27/12/2023 90.50p 92.00p 90.00p 92.00p 4855
22/12/2023 90.50p 94.00p 89.81p 90.50p 13881
21/12/2023 90.50p 92.00p 89.60p 92.00p 13166
20/12/2023 90.00p 92.00p 90.00p 90.50p 8460
19/12/2023 90.00p 90.99p 89.32p 90.00p 26872
18/12/2023 90.00p 91.00p 90.00p 91.00p 4450
15/12/2023 90.00p 90.73p 87.00p 90.00p 5300
14/12/2023 90.00p 90.00p 89.10p 90.00p 14217
13/12/2023 89.00p 90.99p 89.00p 90.00p 31897
12/12/2023 89.00p 90.00p 88.00p 89.00p 644
11/12/2023 89.00p 89.00p 88.42p 89.00p 65009
08/12/2023 89.00p 89.90p 88.88p 89.00p 7155
07/12/2023 89.00p 90.00p 89.00p 89.00p 21316
06/12/2023 89.00p 90.00p 88.42p 89.00p 9721
05/12/2023 89.00p 90.00p 88.41p 89.00p 1249
04/12/2023 89.00p 90.00p 88.09p 89.00p 15598
01/12/2023 89.00p 90.00p 88.95p 89.00p 10675
30/11/2023 89.00p 89.00p 88.00p 89.00p 105
29/11/2023 89.00p 90.00p 88.98p 89.00p 3296
28/11/2023 89.00p 90.00p 88.00p 88.00p 2298
27/11/2023 89.00p 89.25p 88.06p 89.00p 19941
24/11/2023 89.00p 90.00p 88.06p 89.00p 3188
23/11/2023 90.00p 92.00p 88.00p 89.00p 8950
22/11/2023 90.00p 92.00p 90.00p 90.00p 7954
21/11/2023 91.00p 92.00p 88.00p 90.00p 1055139
20/11/2023 91.50p 92.00p 90.00p 91.00p 11702
17/11/2023 91.50p 91.60p 90.00p 91.50p 76994
16/11/2023 93.00p 93.00p 89.00p 91.50p 47726
15/11/2023 93.00p 94.00p 92.55p 94.00p 16462
14/11/2023 93.00p 93.00p 91.00p 93.00p 64748
13/11/2023 93.00p 96.00p 85.00p 96.00p 10199
10/11/2023 93.00p 94.00p 92.14p 93.00p 13852
09/11/2023 91.00p 93.85p 91.00p 93.00p 11177
08/11/2023 91.00p 91.86p 91.00p 91.00p 8259
07/11/2023 91.50p 92.00p 90.00p 91.00p 27833
06/11/2023 89.75p 91.50p 88.50p 91.50p 22814
03/11/2023 88.50p 90.00p 87.60p 89.75p 74733
02/11/2023 89.00p 89.25p 86.00p 89.00p 105500
01/11/2023 89.00p 89.80p 88.30p 89.00p 51680
31/10/2023 89.00p 89.10p 88.50p 89.00p 30212
30/10/2023 90.00p 90.25p 88.00p 89.00p 29480
27/10/2023 89.50p 91.00p 88.75p 90.00p 22605
26/10/2023 89.50p 90.70p 89.07p 89.50p 2633
25/10/2023 89.00p 90.25p 88.20p 89.50p 108053
24/10/2023 89.50p 90.00p 87.00p 89.00p 48637
23/10/2023 90.00p 90.10p 88.00p 89.50p 37559
20/10/2023 90.00p 90.30p 89.00p 90.00p 36218
19/10/2023 89.00p 91.00p 87.71p 89.00p 79308
18/10/2023 92.00p 92.00p 86.00p 89.00p 380103
17/10/2023 92.00p 94.00p 90.00p 92.00p 23698
16/10/2023 93.50p 95.00p 85.00p 92.00p 525983
13/10/2023 103.00p 106.00p 92.00p 92.00p 406486
12/10/2023 108.00p 109.00p 101.00p 103.00p 648555
11/10/2023 108.50p 110.00p 107.33p 109.00p 65766
10/10/2023 109.50p 109.80p 106.00p 108.50p 65396
09/10/2023 107.00p 110.00p 107.00p 109.50p 244715
06/10/2023 106.00p 108.00p 105.40p 107.00p 76930
05/10/2023 106.50p 108.00p 105.00p 106.00p 166950
04/10/2023 108.00p 110.00p 105.00p 106.50p 57577
03/10/2023 109.00p 110.00p 106.50p 107.00p 84321
02/10/2023 106.00p 110.00p 106.00p 109.00p 714335
29/09/2023 105.50p 107.00p 105.22p 106.00p 37446
28/09/2023 105.50p 106.55p 105.00p 105.50p 50962
27/09/2023 104.00p 107.00p 102.00p 105.50p 97484
26/09/2023 104.00p 105.00p 104.00p 104.00p 62517
25/09/2023 104.00p 104.86p 103.00p 104.00p 18310
22/09/2023 103.50p 105.00p 102.10p 104.00p 52864
21/09/2023 104.50p 105.00p 103.50p 103.50p 48055
20/09/2023 104.50p 106.00p 103.56p 105.00p 73116
19/09/2023 103.00p 107.00p 103.00p 104.50p 426660
18/09/2023 99.00p 103.50p 97.00p 103.00p 111715
15/09/2023 98.50p 100.00p 97.88p 99.00p 137099
14/09/2023 98.50p 100.00p 97.00p 98.50p 53825
13/09/2023 98.50p 99.00p 97.65p 99.00p 8115
12/09/2023 98.50p 102.00p 97.15p 98.50p 44337
11/09/2023 98.50p 102.00p 97.00p 98.50p 20281
08/09/2023 98.50p 100.00p 97.00p 98.50p 36946
07/09/2023 98.50p 100.00p 97.00p 98.50p 28507
06/09/2023 99.00p 100.00p 97.00p 100.00p 78136
05/09/2023 99.00p 100.52p 97.25p 99.00p 35475
04/09/2023 98.50p 101.00p 97.00p 99.00p 253589
01/09/2023 98.50p 100.00p 97.38p 98.50p 317728
31/08/2023 98.50p 100.95p 98.00p 98.50p 106673
30/08/2023 99.00p 99.15p 97.10p 98.50p 69094
29/08/2023 99.00p 101.00p 98.04p 101.00p 38704
25/08/2023 99.00p 99.00p 98.14p 99.00p 995
24/08/2023 99.00p 100.00p 99.00p 100.00p 7258
23/08/2023 99.00p 99.15p 98.04p 99.00p 10615
22/08/2023 99.00p 100.00p 98.04p 100.00p 25990
21/08/2023 99.00p 100.00p 99.00p 99.00p 7132
18/08/2023 99.00p 100.00p 98.00p 99.00p 21381
17/08/2023 99.00p 99.90p 98.66p 99.00p 54266
16/08/2023 99.00p 100.00p 98.20p 99.00p 14626
15/08/2023 99.50p 101.00p 98.25p 98.50p 220206
14/08/2023 99.00p 101.00p 98.00p 101.00p 158759
11/08/2023 99.00p 99.80p 98.10p 99.00p 63994
10/08/2023 97.50p 102.00p 97.00p 99.00p 400639
09/08/2023 95.00p 96.00p 93.00p 94.50p 11330
08/08/2023 95.00p 96.16p 93.00p 95.00p 79040
07/08/2023 95.00p 96.60p 95.00p 95.00p 590
04/08/2023 95.00p 97.00p 95.00p 95.00p 4999

*Close Price adjusted for both dividends and splits