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 (%)
Nov 29, 2017 4.130 4.130 4.130 3,250 +0.13(+3.25%)
Nov 27, 2017 4.000 4.000 4.000 0 +0.08(+2.04%)
Nov 24, 2017 3.920 3.920 3.920 3.920 567 -0.01(-0.25%)
Nov 22, 2017 3.995 3.995 3.930 3.930 2,370 -0.09(-2.17%)
Nov 21, 2017 3.965 4.030 3.965 4.017 4,937 -0.03(-0.81%)
Nov 17, 2017 4.050 4.050 4.050 0 +0.08(+1.96%)
Nov 16, 2017 3.940 3.972 3.940 3.972 4,000 +0.06(+1.59%)
Nov 15, 2017 3.910 3.910 3.910 3.910 82,986 -0.23(-5.55%)
Nov 14, 2017 4.140 4.140 4.140 4.140 6,571 -0.05(-1.19%)
Nov 13, 2017 4.160 4.190 4.160 4.190 1,120 -0.01(-0.12%)
Nov 10, 2017 4.195 4.195 4.195 4.195 3,658 -0.13(-3.12%)
Nov 09, 2017 4.240 4.330 4.240 4.330 591 +0.05(+1.17%)
Nov 08, 2017 4.345 4.345 4.280 4.280 340 -0.21(-4.68%)
Oct 31, 2017 4.490 4.490 4.490 0 +0.02(+0.45%)
Oct 27, 2017 4.470 4.470 4.470 4,467 -0.06(-1.32%)
Oct 24, 2017 4.530 4.530 4.530 10 -0.01(-0.32%)
Oct 23, 2017 4.545 4.545 4.545 4.545 647 +0.03(+0.68%)
Oct 20, 2017 4.514 4.514 4.514 4.514 312 -0.05(-1.12%)
Oct 17, 2017 4.565 4.565 4.565 0 -0.05(-1.19%)
Oct 12, 2017 4.620 4.620 4.620 0 +0.00(+0.00%)
Oct 03, 2017 4.620 4.620 4.620 0 +0.02(+0.43%)
Oct 02, 2017 4.635 4.635 4.600 4.600 410 -0.04(-0.86%)
Sep 29, 2017 4.640 4.640 4.640 4.640 475 -0.13(-2.72%)
Sep 27, 2017 4.770 4.770 4.770 4,469 +0.07(+1.60%)
Sep 25, 2017 4.695 4.695 4.695 0 +0.08(+1.82%)
Sep 21, 2017 4.611 4.611 4.611 0 +0.05(+1.12%)
Sep 19, 2017 4.560 4.560 4.560 0 +0.08(+1.79%)
Sep 18, 2017 4.480 4.480 4.480 4.480 1,166 -0.08(-1.75%)
Sep 15, 2017 4.560 4.560 4.560 4.560 269 +0.20(+4.59%)
Sep 12, 2017 4.360 4.360 4.360 76 +0.04(+0.93%)
Sep 06, 2017 4.320 4.320 4.320 12,403 +0.23(+5.66%)
Aug 29, 2017 4.089 4.089 4.089 0 +0.13(+3.25%)
Aug 25, 2017 3.960 3.960 3.960 0 -0.12(-3.06%)
Aug 24, 2017 4.130 4.130 4.085 4.085 3,733 +0.00(+0.12%)
Aug 23, 2017 4.040 4.080 4.040 4.080 930 +0.03(+0.74%)
Aug 17, 2017 4.050 4.050 4.050 2,217 -0.12(-2.88%)
Aug 15, 2017 4.170 4.170 4.170 0 +0.04(+0.97%)
Aug 14, 2017 4.110 4.130 4.110 4.130 303 -0.04(-0.96%)
Aug 11, 2017 4.170 4.170 4.170 4.170 108 -0.09(-2.11%)
Aug 09, 2017 4.260 4.260 4.260 0 +0.01(+0.24%)
Aug 07, 2017 4.250 4.250 4.250 0 +0.03(+0.71%)
Aug 01, 2017 4.220 4.220 4.220 0 -0.07(-1.63%)
Jul 26, 2017 4.290 4.290 4.290 0 -0.02(-0.47%)
Jul 13, 2017 4.310 4.310 4.310 5 +0.21(+5.11%)
Jul 12, 2017 4.101 4.101 4.101 4.101 908 -0.34(-7.64%)
Jul 10, 2017 4.440 4.440 4.440 0 +0.09(+2.07%)
Jul 06, 2017 4.350 4.350 4.350 0 -0.02(-0.46%)
Jul 03, 2017 4.370 4.370 4.370 0 +0.00(+0.00%)
Jun 20, 2017 4.370 4.370 4.370 0 -0.16(-3.47%)
Jun 19, 2017 4.527 4.527 4.527 4.527 547 +0.15(+3.36%)
Jun 16, 2017 4.400 4.400 4.380 4.380 299 -0.31(-6.63%)
Jun 14, 2017 4.691 4.691 4.691 0 +0.00(+0.02%)
Jun 13, 2017 4.690 4.690 4.690 4.690 216 -0.11(-2.29%)
Jun 08, 2017 4.800 4.800 4.800 0 +0.02(+0.36%)
Jun 06, 2017 4.783 4.783 4.783 0 +0.00(+0.06%)
Jun 05, 2017 4.750 4.780 4.750 4.780 2,059 -0.34(-6.64%)
May 25, 2017 5.120 5.120 5.120 0 -0.01(-0.19%)
May 24, 2017 5.130 5.130 5.130 5.130 588 +0.02(+0.47%)
May 23, 2017 5.106 5.106 5.106 5.106 398 +0.03(+0.51%)
May 22, 2017 5.080 5.080 5.080 5.080 420 +0.14(+2.83%)
May 19, 2017 4.990 4.990 4.940 4.940 3,235 +0.04(+0.82%)
May 18, 2017 4.900 4.950 4.900 4.900 603 +0.23(+4.93%)
Apr 28, 2017 4.670 4.670 4.670 0 +0.02(+0.43%)
Apr 27, 2017 4.690 4.690 4.650 4.650 524 -0.04(-0.85%)
Apr 21, 2017 4.690 4.690 4.690 0 +0.18(+3.99%)
Apr 20, 2017 4.600 4.600 4.510 4.510 3,622 +0.24(+5.62%)
Apr 17, 2017 4.270 4.270 4.270 0 +0.17(+4.15%)
Apr 07, 2017 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 06, 2017 4.185 4.185 4.100 4.100 2,969 -0.01(-0.30%)
Apr 05, 2017 4.112 4.112 4.112 4.112 667 -0.03(-0.66%)
Apr 04, 2017 4.178 4.178 4.140 4.140 79,219 -0.12(-2.82%)
Mar 31, 2017 4.260 4.260 4.260 0 +0.13(+3.15%)
Mar 30, 2017 4.200 4.200 4.130 4.130 2,155 -0.10(-2.36%)
Mar 29, 2017 4.230 4.230 4.230 4.230 253 +0.01(+0.24%)
Mar 23, 2017 4.220 4.220 4.220 0 +0.06(+1.44%)
Mar 21, 2017 4.160 4.160 4.160 0 +0.11(+2.72%)
Mar 20, 2017 4.050 4.050 4.050 4.050 7,807 +0.04(+1.00%)
Mar 17, 2017 4.010 4.010 4.010 4.010 763 -0.15(-3.61%)
Mar 09, 2017 4.160 4.160 4.160 0 +0.13(+3.23%)
Mar 07, 2017 4.030 4.030 4.030 0 -0.13(-3.12%)
Mar 02, 2017 4.160 4.160 4.160 70 -0.00(-0.09%)
Mar 01, 2017 4.210 4.210 4.164 4.164 5,100 +0.12(+3.06%)
Feb 27, 2017 4.040 4.040 4.040 0 -0.07(-1.70%)
Feb 24, 2017 4.110 4.110 4.110 4.110 955 +0.01(+0.24%)
Feb 21, 2017 4.100 4.100 4.100 16,827 +0.00(+0.00%)
Feb 17, 2017 4.100 4.100 4.100 0 +0.04(+0.99%)
Feb 16, 2017 4.200 4.200 4.060 4.060 5,553 -0.16(-3.79%)
Feb 14, 2017 4.220 4.220 4.220 0 +0.03(+0.72%)
Feb 13, 2017 4.190 4.190 4.190 4.190 605 -0.01(-0.24%)
Feb 10, 2017 4.270 4.270 4.200 4.200 6,016 -0.01(-0.24%)
Feb 09, 2017 4.210 4.210 4.210 4.210 985 +0.06(+1.45%)
Feb 08, 2017 4.150 4.150 4.150 4.150 254 +0.02(+0.48%)
Feb 07, 2017 4.270 4.270 4.130 4.130 1,228 -0.15(-3.59%)
Feb 03, 2017 4.284 4.284 4.284 0 +0.11(+2.73%)
Jan 30, 2017 4.170 4.170 4.170 0 -0.22(-5.01%)
Jan 27, 2017 4.390 4.390 4.390 4.390 1,396 +0.04(+0.91%)
Jan 25, 2017 4.350 4.350 4.350 0 +0.25(+6.10%)
Jan 24, 2017 4.100 4.100 4.100 4.100 5,100 -0.10(-2.38%)
Jan 20, 2017 4.200 4.200 4.200 10,017 +0.06(+1.45%)
Jan 19, 2017 4.140 4.140 4.140 4.140 428 -0.03(-0.72%)
Jan 18, 2017 4.170 4.170 4.170 4.170 870 -0.03(-0.71%)
Jan 13, 2017 4.200 4.200 4.200 0 +0.06(+1.45%)
Jan 12, 2017 4.140 4.140 4.140 4.140 2,415 +0.01(+0.17%)
Jan 06, 2017 4.133 4.133 4.133 3,223 +0.11(+2.81%)
Jan 04, 2017 4.020 4.020 4.020 0 -0.27(-6.29%)
Jan 03, 2017 4.250 4.300 4.250 4.290 7,808 -0.02(-0.48%)
Dec 28, 2016 4.311 4.311 4.311 0 +0.07(+1.67%)
Dec 23, 2016 4.240 4.240 4.240 0 -0.05(-1.17%)
Dec 22, 2016 4.360 4.360 4.290 4.290 12,597 -0.06(-1.38%)
Dec 20, 2016 4.350 4.350 4.350 0 +0.02(+0.46%)
Dec 19, 2016 4.330 4.330 4.330 4.330 176 -0.14(-3.13%)
Dec 16, 2016 4.450 4.470 4.350 4.470 17,368 +0.18(+4.20%)
Dec 15, 2016 4.290 4.290 4.290 4.290 8,487 -0.10(-2.34%)
Dec 14, 2016 4.416 4.416 4.370 4.393 5,438 +0.02(+0.53%)
Dec 13, 2016 4.410 4.410 4.370 4.370 6,076 +0.09(+2.01%)
Dec 12, 2016 4.260 4.284 4.260 4.284 9,422 +0.00(+0.08%)
Dec 07, 2016 4.281 4.281 4.281 0 +0.16(+3.90%)
Dec 06, 2016 4.120 4.120 4.120 4.120 51,148 +0.03(+0.73%)
Dec 02, 2016 4.090 4.090 4.090 0 -0.00(-0.07%)
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.