Marks & Spencer Group (MKS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/04/2017 330.25p 332.07p 328.24p 331.69p 4268447
12/04/2017 331.88p 331.88p 328.15p 329.10p 6478755
11/04/2017 329.97p 331.88p 327.19p 330.44p 6318390
10/04/2017 326.14p 332.17p 324.61p 330.35p 8295870
07/04/2017 324.23p 324.23p 319.16p 322.22p 4757965
06/04/2017 317.63p 322.50p 317.05p 320.97p 6665797
05/04/2017 324.90p 325.18p 319.06p 320.21p 7649504
04/04/2017 322.70p 325.37p 320.88p 323.75p 8438917
03/04/2017 323.17p 323.17p 320.31p 322.03p 8165564
31/03/2017 320.02p 324.51p 316.29p 322.31p 10961792
30/03/2017 317.53p 320.40p 312.27p 316.96p 11083310
29/03/2017 317.34p 320.89p 315.24p 320.88p 7011812
28/03/2017 320.40p 320.88p 316.67p 317.82p 9975330
27/03/2017 316.48p 323.17p 313.90p 320.02p 6927764
24/03/2017 321.45p 321.45p 315.91p 317.44p 7022238
23/03/2017 310.36p 325.76p 308.44p 322.60p 14400991
22/03/2017 313.99p 314.79p 309.78p 310.74p 6831561
21/03/2017 314.57p 316.86p 313.21p 315.71p 9008528
20/03/2017 314.95p 316.48p 312.27p 313.61p 7244965
17/03/2017 318.39p 319.06p 314.18p 314.95p 12874171
16/03/2017 317.53p 319.65p 313.61p 319.64p 7111794
15/03/2017 315.71p 317.24p 312.65p 316.00p 6346436
14/03/2017 322.60p 322.98p 313.71p 316.10p 10866596
13/03/2017 325.18p 326.27p 321.64p 323.08p 4519691
10/03/2017 325.66p 325.66p 321.17p 324.04p 4505581
09/03/2017 323.94p 325.37p 322.12p 324.51p 22550304
08/03/2017 320.02p 325.76p 319.16p 323.94p 7235244
07/03/2017 320.59p 323.84p 319.54p 320.88p 8021192
06/03/2017 316.48p 322.41p 316.13p 320.59p 6627683
03/03/2017 318.58p 320.31p 316.29p 316.58p 6224067
02/03/2017 322.60p 325.09p 317.10p 318.87p 8047138
01/03/2017 321.26p 326.31p 318.68p 323.08p 9755837
28/02/2017 324.13p 324.23p 319.73p 320.21p 11577156
27/02/2017 316.10p 317.05p 314.18p 314.66p 6773492
24/02/2017 316.96p 317.05p 313.04p 313.99p 6993081
23/02/2017 311.89p 316.86p 311.32p 316.19p 6341853
22/02/2017 309.88p 314.69p 309.52p 312.56p 8110783
21/02/2017 313.71p 315.03p 309.45p 309.69p 6069630
20/02/2017 313.32p 314.85p 309.31p 312.75p 5116456
17/02/2017 316.38p 317.82p 309.78p 311.31p 13323809
16/02/2017 316.19p 319.73p 315.33p 315.62p 6930840
15/02/2017 322.50p 323.27p 312.75p 316.19p 10339420
14/02/2017 320.40p 324.23p 319.83p 321.84p 5898172
13/02/2017 326.71p 328.72p 320.40p 320.50p 12793850
10/02/2017 328.82p 332.64p 326.52p 326.90p 7557970
09/02/2017 322.03p 328.24p 322.03p 327.29p 5278190
08/02/2017 321.36p 325.47p 321.26p 322.89p 6491988
07/02/2017 319.44p 323.27p 316.96p 322.22p 6743024
06/02/2017 325.18p 327.00p 319.41p 320.50p 6031350
03/02/2017 325.28p 326.81p 323.37p 325.37p 6529536
02/02/2017 324.04p 325.85p 321.45p 324.13p 7704886
01/02/2017 322.22p 326.43p 320.78p 324.61p 5103624
31/01/2017 324.51p 328.91p 320.39p 320.88p 8310128
30/01/2017 328.24p 328.24p 323.75p 325.09p 5536628
27/01/2017 328.53p 333.31p 327.10p 329.01p 8530310
26/01/2017 329.49p 329.49p 321.76p 326.33p 8467613
25/01/2017 322.41p 329.87p 321.17p 327.48p 13931646
24/01/2017 321.36p 322.03p 315.81p 319.83p 9563860
23/01/2017 321.74p 322.41p 317.48p 319.44p 7468036
20/01/2017 328.91p 329.77p 321.45p 322.50p 8455478
19/01/2017 330.06p 333.82p 326.52p 328.34p 5828335
18/01/2017 333.98p 334.17p 325.37p 329.58p 6208211
17/01/2017 327.67p 332.83p 324.04p 331.21p 9028470
16/01/2017 326.52p 329.97p 323.32p 327.48p 10714437
13/01/2017 333.50p 335.42p 321.84p 324.32p 17913430
12/01/2017 336.09p 344.12p 321.93p 329.87p 31383222
11/01/2017 329.97p 331.02p 321.34p 325.57p 10034928
10/01/2017 326.04p 328.23p 310.12p 324.90p 13607649
09/01/2017 322.70p 323.46p 315.01p 322.98p 9397818
06/01/2017 316.86p 319.83p 309.50p 319.16p 10993030
05/01/2017 310.36p 318.20p 309.59p 316.38p 13947524
04/01/2017 321.17p 328.89p 308.35p 309.31p 23624664
03/01/2017 335.70p 337.71p 325.66p 329.49p 9800418
30/12/2016 335.99p 336.47p 333.12p 334.75p 2832596
29/12/2016 335.51p 337.43p 334.08p 335.80p 2341552
28/12/2016 337.52p 337.52p 333.70p 336.09p 3130024
23/12/2016 339.72p 340.13p 333.70p 336.66p 1760788
22/12/2016 338.29p 339.91p 336.66p 339.53p 4008938
21/12/2016 340.77p 343.07p 336.66p 338.29p 11756136
20/12/2016 337.52p 342.30p 336.37p 341.44p 4749496
19/12/2016 340.29p 341.35p 336.09p 337.33p 3510667
16/12/2016 335.99p 340.77p 333.59p 339.62p 8586898
15/12/2016 335.32p 336.95p 331.88p 335.32p 7215656
14/12/2016 334.08p 336.76p 332.74p 334.27p 6494014
13/12/2016 329.39p 335.70p 327.77p 334.17p 10135664
12/12/2016 330.44p 339.24p 325.72p 328.34p 11649745
09/12/2016 324.32p 326.71p 321.74p 323.84p 6139958
08/12/2016 324.99p 325.09p 318.97p 323.84p 6923993
07/12/2016 317.63p 324.13p 316.10p 323.65p 8289078
06/12/2016 316.58p 318.68p 313.13p 315.91p 6959952
05/12/2016 311.31p 317.24p 310.26p 317.24p 4770044
02/12/2016 310.93p 314.38p 308.16p 312.94p 5008198
01/12/2016 311.89p 313.23p 306.05p 311.79p 7276053
30/11/2016 313.13p 317.91p 313.04p 314.38p 13214208
29/11/2016 308.45p 316.86p 306.72p 313.99p 7317800
28/11/2016 320.59p 320.99p 311.77p 315.62p 9070208
25/11/2016 322.79p 324.32p 319.25p 320.59p 3363714
24/11/2016 322.70p 322.70p 318.01p 321.36p 4908944
23/11/2016 323.37p 324.70p 317.44p 320.88p 7385211
22/11/2016 321.26p 324.33p 319.83p 322.31p 5866250
21/11/2016 324.42p 325.14p 315.14p 319.35p 9989969
18/11/2016 323.84p 328.63p 317.82p 321.74p 9892272
17/11/2016 316.58p 326.14p 313.80p 322.50p 9446359
16/11/2016 322.98p 325.47p 319.29p 322.79p 6929499
15/11/2016 318.30p 336.47p 318.01p 325.37p 16386214
14/11/2016 321.36p 326.37p 311.60p 316.86p 13419663
11/11/2016 304.72p 320.60p 301.94p 312.94p 18172326
10/11/2016 315.52p 317.53p 301.66p 302.99p 15805284
09/11/2016 304.43p 314.85p 300.12p 312.37p 20548760
08/11/2016 327.38p 341.06p 311.70p 316.58p 34019380
07/11/2016 334.08p 337.62p 329.39p 333.79p 8513835
04/11/2016 335.03p 336.37p 324.04p 329.10p 7110679
03/11/2016 324.70p 344.02p 324.70p 335.89p 14203774
02/11/2016 325.66p 335.32p 324.90p 325.47p 10503776
01/11/2016 325.66p 330.92p 323.33p 327.29p 6040530
31/10/2016 330.83p 330.83p 323.75p 325.66p 7726398
28/10/2016 323.94p 334.17p 320.69p 331.59p 11484867
27/10/2016 325.28p 327.86p 318.11p 325.28p 7018385
26/10/2016 320.31p 327.86p 317.05p 327.38p 8689190
25/10/2016 322.22p 322.22p 315.43p 319.83p 6611269
24/10/2016 322.31p 327.19p 319.35p 319.54p 4691922
21/10/2016 322.79p 324.04p 319.54p 319.83p 5443501
20/10/2016 326.43p 326.52p 321.25p 323.94p 15198498
19/10/2016 319.25p 324.61p 314.09p 323.94p 6982124
18/10/2016 307.30p 320.50p 306.63p 319.16p 9984376
17/10/2016 311.98p 312.85p 305.19p 305.96p 8259014
14/10/2016 306.05p 314.57p 306.05p 312.75p 6135249
13/10/2016 310.84p 313.04p 303.57p 305.29p 8773795
12/10/2016 317.82p 319.92p 311.22p 313.80p 8722961
11/10/2016 307.01p 321.93p 305.58p 317.53p 15464708
10/10/2016 303.28p 308.54p 301.08p 307.49p 8491645
07/10/2016 316.10p 316.46p 300.89p 303.19p 14609447
06/10/2016 325.18p 326.14p 309.02p 316.19p 9914904
05/10/2016 316.29p 327.38p 312.75p 322.98p 16852680
04/10/2016 311.22p 318.11p 303.66p 314.57p 12191779
03/10/2016 316.58p 316.58p 307.09p 311.79p 7891836
30/09/2016 304.14p 316.77p 299.74p 316.67p 17817784
29/09/2016 303.09p 307.30p 298.98p 307.11p 8369642
28/09/2016 296.87p 302.32p 295.68p 300.22p 12027726
27/09/2016 301.27p 301.66p 293.62p 296.39p 6950896
26/09/2016 305.10p 305.67p 298.21p 299.93p 6095350
23/09/2016 308.35p 311.41p 305.39p 306.72p 3930937
22/09/2016 304.91p 308.92p 304.33p 308.54p 5926148
21/09/2016 306.34p 308.64p 301.94p 302.32p 8498545
20/09/2016 303.76p 307.12p 299.25p 304.52p 6987956
19/09/2016 306.82p 307.58p 304.24p 305.19p 5996324
16/09/2016 297.54p 304.62p 294.29p 303.57p 15802564
15/09/2016 305.10p 305.48p 294.28p 299.74p 12772036
14/09/2016 315.81p 316.10p 306.57p 307.78p 9226881
13/09/2016 312.27p 316.19p 302.04p 314.47p 13261741
12/09/2016 323.94p 326.04p 309.98p 311.98p 12516230
09/09/2016 335.32p 336.16p 326.33p 328.63p 6541644
08/09/2016 332.74p 339.53p 331.02p 337.52p 7292914
07/09/2016 331.88p 333.89p 330.16p 332.36p 8932913
06/09/2016 334.65p 335.15p 331.69p 332.16p 7597908
05/09/2016 340.10p 340.49p 332.22p 333.98p 7374714
02/09/2016 333.89p 340.20p 329.10p 338.67p 12044638
01/09/2016 331.30p 334.32p 325.66p 331.40p 7568682
31/08/2016 326.14p 330.44p 325.66p 329.68p 6708528
30/08/2016 328.43p 330.92p 325.85p 326.14p 6335718
26/08/2016 329.01p 333.21p 328.43p 329.97p 6316774
25/08/2016 323.17p 332.49p 321.55p 331.78p 12382793
24/08/2016 322.22p 324.13p 320.69p 323.27p 9911054
23/08/2016 325.18p 325.18p 322.03p 322.31p 7860065
22/08/2016 322.79p 325.57p 321.64p 322.22p 4098237
19/08/2016 325.28p 325.37p 320.97p 322.89p 3562746
18/08/2016 322.60p 327.94p 322.41p 324.42p 6889282
17/08/2016 322.60p 323.75p 319.83p 321.74p 4414154
16/08/2016 330.54p 334.56p 322.79p 322.79p 6718394
15/08/2016 338.29p 340.29p 331.69p 333.60p 6347037
12/08/2016 327.29p 340.20p 326.52p 339.05p 10787448
11/08/2016 324.90p 326.62p 321.17p 326.62p 4240527
10/08/2016 321.36p 324.80p 320.86p 323.94p 4454424
09/08/2016 317.44p 325.41p 316.38p 323.65p 8764456
08/08/2016 308.25p 316.96p 306.82p 316.00p 7773145
05/08/2016 306.25p 308.06p 302.23p 307.58p 6411010
04/08/2016 306.05p 308.92p 302.13p 303.09p 6674362
03/08/2016 308.25p 309.88p 304.05p 305.00p 5811973
02/08/2016 304.14p 307.87p 300.53p 306.72p 6649514
01/08/2016 308.06p 309.50p 302.23p 305.58p 5448828
29/07/2016 308.35p 310.17p 304.43p 305.39p 7116968
28/07/2016 308.45p 309.98p 305.59p 307.01p 7064780
27/07/2016 307.78p 309.88p 304.33p 307.49p 5120337
26/07/2016 306.92p 307.39p 304.24p 305.77p 4384434
25/07/2016 304.05p 308.16p 301.75p 306.15p 6301966
22/07/2016 310.74p 310.84p 302.13p 302.99p 8276656
21/07/2016 321.17p 321.55p 311.12p 314.18p 7630263
20/07/2016 322.03p 323.56p 318.11p 320.78p 6715690
19/07/2016 320.59p 322.50p 316.29p 320.40p 5497925
18/07/2016 312.56p 321.64p 311.12p 320.11p 11855444
15/07/2016 312.18p 316.77p 306.92p 311.12p 13896240
14/07/2016 324.61p 327.48p 315.43p 316.10p 12272695
13/07/2016 319.64p 326.81p 265.25p 323.56p 10082826
12/07/2016 316.19p 330.44p 315.02p 319.73p 12763560
11/07/2016 306.05p 318.20p 301.37p 315.04p 9131338
08/07/2016 284.92p 305.67p 283.00p 303.47p 13273169
07/07/2016 287.50p 289.41p 272.77p 285.87p 18148554
06/07/2016 285.20p 285.97p 275.26p 281.28p 10596312
05/07/2016 290.56p 292.00p 279.27p 287.12p 13449103
04/07/2016 307.87p 307.87p 288.55p 290.56p 8498790

*Close Price adjusted for both dividends and splits