Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marks & Spencer Group Plc (OP: MAKSF )

3.200 UNCHANGED
Last Price Updated: 2:07 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 25, 2022 2.920 0 +0.16(+5.80%)
Jan 24, 2022 2.760 2.850 2.760 2.760 1,186 -0.29(-9.51%)
Jan 19, 2022 3.050 0 -0.35(-10.29%)
Jan 12, 2022 3.400 0 +0.16(+4.94%)
Jan 06, 2022 3.240 3.240 3.240 0 +0.02(+0.62%)
Jan 05, 2022 3.370 3.370 3.220 3.220 2,667 +0.19(+6.27%)
Jan 03, 2022 3.030 3.030 3.030 0 +0.04(+1.34%)
Dec 17, 2021 2.990 2.990 2.990 0 +0.09(+3.10%)
Dec 16, 2021 2.900 2.900 2.900 2.900 1,769 -0.08(-2.68%)
Dec 14, 2021 2.980 2.980 2.980 0 -0.17(-5.43%)
Dec 06, 2021 3.151 3.151 3.151 0 -0.02(-0.76%)
Dec 02, 2021 3.175 3.175 3.175 0 +0.06(+2.09%)
Nov 30, 2021 3.110 3.110 3.110 0 -0.04(-1.27%)
Nov 18, 2021 3.150 3.150 3.150 0 +0.10(+3.28%)
Nov 16, 2021 3.050 3.050 3.050 0 -0.14(-4.39%)
Nov 12, 2021 3.190 3.190 3.190 0 +0.13(+4.25%)
Nov 11, 2021 3.060 3.060 3.060 3.060 200 +0.54(+21.43%)
Nov 08, 2021 2.520 2.520 2.520 5 -0.05(-2.02%)
Nov 04, 2021 2.572 2.572 2.572 0 +0.02(+0.67%)
Nov 03, 2021 2.555 2.555 2.555 2.555 966 +0.00(+0.19%)
Nov 02, 2021 2.572 2.572 2.550 2.550 4,805 +0.03(+1.19%)
Oct 28, 2021 2.520 2.520 2.520 0 +0.00(+0.04%)
Oct 27, 2021 2.519 2.519 2.519 2.519 100 +0.12(+4.95%)
Oct 22, 2021 2.400 2.400 2.400 0 -0.13(-5.32%)
Oct 19, 2021 2.535 2.535 2.535 0 +0.04(+1.40%)
Oct 14, 2021 2.500 2.500 2.500 0 +0.10(+4.34%)
Oct 08, 2021 2.396 2.396 2.396 0 -0.04(-1.80%)
Oct 06, 2021 2.440 2.440 2.440 0 +0.02(+0.83%)
Oct 05, 2021 2.420 2.420 2.420 2.420 133 -0.02(-0.82%)
Sep 29, 2021 2.440 2.440 2.440 0 -0.10(-3.94%)
Sep 27, 2021 2.540 2.540 2.540 0 -0.07(-2.68%)
Sep 23, 2021 2.610 2.610 2.610 0 +0.08(+3.16%)
Sep 22, 2021 2.530 2.530 2.530 2.530 35,752 +0.06(+2.43%)
Sep 16, 2021 2.470 2.470 2.470 0 -0.15(-5.73%)
Sep 14, 2021 2.620 2.620 2.620 0 +0.04(+1.75%)
Sep 13, 2021 2.575 2.575 2.575 2.575 2,126 -0.02(-0.96%)
Sep 10, 2021 2.600 2.600 2.600 2.600 290 +0.04(+1.76%)
Sep 08, 2021 2.555 2.555 2.555 20 +0.03(+0.99%)
Sep 07, 2021 2.530 2.530 2.530 2.530 336 +0.06(+2.43%)
Sep 03, 2021 2.470 2.470 2.470 2.470 191 +0.14(+6.01%)
Aug 31, 2021 2.330 2.330 2.330 0 -0.18(-7.26%)
Aug 27, 2021 2.513 2.513 2.513 0 +0.14(+6.01%)
Aug 26, 2021 2.370 2.370 2.370 2.370 3,467 -0.05(-2.07%)
Aug 25, 2021 2.300 2.420 2.300 2.420 1,859 +0.08(+3.42%)
Aug 24, 2021 2.340 2.340 2.340 2.340 1,960 +0.31(+15.56%)
Aug 16, 2021 2.025 2.025 2.025 0 +0.20(+11.26%)
Aug 09, 2021 1.820 1.820 1.820 0 -0.11(-5.70%)
Aug 05, 2021 1.930 1.930 1.930 0 -0.04(-2.03%)
Jul 27, 2021 1.970 1.970 1.970 0 +0.00(+0.00%)
Jul 26, 2021 1.970 1.970 1.970 1.970 1,189 +0.23(+13.13%)
Jul 19, 2021 1.741 1.741 1.741 0 -0.22(-11.15%)
Jul 09, 2021 1.960 1.960 1.960 0 -0.06(-3.21%)
Jul 08, 2021 2.025 2.025 2.025 2.025 921 -0.18(-7.95%)
Jul 06, 2021 2.200 2.200 2.200 10 +0.03(+1.38%)
Jul 02, 2021 2.170 2.170 2.170 2.170 2,000 +0.17(+8.50%)
Jul 01, 2021 2.000 2.000 2.000 2.000 894 -0.10(-4.99%)
Jun 28, 2021 2.105 2.105 2.105 0 +0.00(+0.24%)
Jun 18, 2021 2.100 2.100 2.100 0 +0.00(+0.00%)
Jun 15, 2021 2.100 2.100 2.100 0 -0.23(-9.87%)
Jun 14, 2021 2.330 2.330 2.330 2.330 7,105 +0.23(+10.83%)
Jun 11, 2021 2.102 2.102 2.102 2.102 2,150 -0.13(-5.72%)
Jun 08, 2021 2.230 2.230 2.230 0 -0.04(-1.98%)
Jun 07, 2021 2.154 2.290 2.154 2.275 892 -0.06(-2.36%)
Jun 04, 2021 2.180 2.330 2.100 2.330 5,671 +0.10(+4.25%)
Jun 03, 2021 2.235 2.235 2.235 2.235 146 -0.10(-4.49%)
Jun 01, 2021 2.340 2.340 2.340 0 -0.00(-0.20%)
May 28, 2021 2.415 2.415 2.345 2.345 7,930 -0.07(-2.71%)
May 27, 2021 2.410 2.410 2.410 2.410 351 +0.11(+4.78%)
May 26, 2021 2.380 2.380 2.300 2.300 200 +0.11(+5.02%)
May 25, 2021 2.190 2.190 2.190 2.190 3,810 -0.03(-1.35%)
May 24, 2021 2.220 2.220 2.220 2.220 100 +0.00(+0.00%)
May 18, 2021 2.220 2.220 2.220 0 +0.13(+6.17%)
May 17, 2021 2.190 2.190 2.091 2.091 3,132 -0.03(-1.56%)
May 13, 2021 2.124 2.124 2.124 0 -0.08(-3.45%)
May 12, 2021 2.200 2.200 2.200 2.200 3,000 -0.00(-0.03%)
May 11, 2021 2.201 2.201 2.201 2.201 1,469 +0.00(+0.03%)
May 04, 2021 2.200 2.200 2.200 0 +0.03(+1.38%)
Apr 30, 2021 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 21, 2021 2.170 2.170 2.170 0 +0.02(+1.17%)
Apr 20, 2021 2.210 2.210 2.125 2.145 3,147 -0.10(-4.67%)
Apr 19, 2021 2.250 2.250 2.250 2.250 1,007 +0.09(+4.03%)
Apr 16, 2021 2.163 2.163 2.163 2.163 51,900 +0.01(+0.60%)
Apr 15, 2021 2.150 2.150 2.150 1 +0.00(+0.00%)
Apr 14, 2021 2.156 2.156 2.150 2.150 3,458 +0.03(+1.42%)
Apr 13, 2021 2.120 2.120 2.120 2.120 28,078 -0.07(-3.20%)
Apr 09, 2021 2.190 2.190 2.190 0 -0.08(-3.52%)
Apr 08, 2021 2.270 2.270 2.270 2.270 100 +0.16(+7.48%)
Apr 07, 2021 2.112 2.112 2.112 2.112 184 +0.15(+7.76%)
Apr 06, 2021 1.960 1.960 1.960 1.960 819 -0.12(-5.77%)
Mar 31, 2021 2.080 2.080 2.080 0 -0.02(-1.19%)
Mar 29, 2021 2.105 2.105 2.105 0 +0.06(+2.68%)
Mar 24, 2021 2.050 2.050 2.050 0 +0.00(+0.00%)
Mar 23, 2021 2.100 2.100 2.050 2.050 350 -0.06(-2.84%)
Mar 22, 2021 2.110 2.110 2.110 2.110 704 +0.01(+0.48%)
Mar 18, 2021 2.100 2.100 2.100 0 -0.05(-2.33%)
Mar 17, 2021 2.150 2.150 2.150 2.150 12,212 -0.06(-2.59%)
Mar 16, 2021 2.169 2.207 2.169 2.207 56,988 +0.05(+2.18%)
Mar 11, 2021 2.160 2.160 2.160 0 -0.01(-0.69%)
Mar 09, 2021 2.175 2.175 2.175 2.175 13,720 +0.15(+7.67%)
Mar 05, 2021 2.020 2.020 2.020 0 -0.17(-7.76%)
Mar 04, 2021 2.190 2.190 2.190 9 +0.00(+0.00%)
Mar 03, 2021 2.190 2.190 2.190 2.190 100 +0.22(+11.17%)
Mar 01, 2021 1.970 1.970 1.970 0 -0.08(-3.90%)
Feb 26, 2021 2.050 2.050 2.050 50 +0.00(+0.00%)
Feb 25, 2021 2.050 2.050 2.050 2.050 100 +0.02(+0.99%)
Feb 24, 2021 2.030 2.030 2.030 2.030 400 +0.12(+6.28%)
Feb 19, 2021 1.910 1.910 1.910 0 +0.04(+2.41%)
Feb 18, 2021 1.865 1.865 1.865 1.865 891 +0.10(+5.97%)
Feb 16, 2021 1.760 1.760 1.760 0 +0.08(+4.76%)
Feb 12, 2021 1.680 1.680 1.680 5,770 +0.00(+0.00%)
Feb 11, 2021 1.750 1.750 1.680 1.680 1,313 -0.17(-9.19%)
Feb 10, 2021 1.850 1.850 1.850 1.850 100 -0.01(-0.80%)
Feb 08, 2021 1.865 1.865 1.865 0 -0.05(-2.65%)
Feb 04, 2021 1.916 1.916 1.916 0 +0.02(+1.10%)
Feb 03, 2021 1.860 1.895 1.860 1.895 1,046 +0.03(+1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.