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 (%)
Dec 31, 2012 6.120 6.120 6.120 6.120 0 -0.07(-1.13%)
Dec 24, 2012 6.190 6.190 6.190 6.190 21,740 -0.04(-0.64%)
Dec 21, 2012 6.230 6.230 6.230 6.230 210 -0.16(-2.52%)
Dec 20, 2012 6.360 6.391 6.360 6.391 540 -0.02(-0.30%)
Dec 17, 2012 6.410 6.410 6.410 0 +0.22(+3.55%)
Dec 13, 2012 6.190 6.190 6.190 0 -0.26(-4.03%)
Dec 12, 2012 6.260 6.450 6.260 6.450 7,980 +0.09(+1.42%)
Dec 11, 2012 6.360 6.360 6.360 6.360 7,580 +0.19(+3.08%)
Dec 10, 2012 6.210 6.210 6.170 6.170 6,730 -0.02(-0.32%)
Dec 04, 2012 6.190 6.190 6.190 6.190 0 +0.02(+0.31%)
Nov 30, 2012 6.171 6.171 6.171 6.171 1,300 -0.14(-2.19%)
Nov 29, 2012 6.309 6.309 6.309 6.309 960 +0.27(+4.44%)
Nov 28, 2012 6.040 6.041 6.040 6.041 6,040 -0.05(-0.80%)
Nov 27, 2012 6.012 6.090 6.012 6.090 48,700 +0.40(+7.03%)
Nov 16, 2012 5.690 5.690 5.690 0 -0.20(-3.40%)
Nov 14, 2012 5.890 5.890 5.890 0 -0.10(-1.67%)
Nov 12, 2012 5.990 5.990 5.990 0 +0.04(+0.67%)
Nov 09, 2012 5.950 5.950 5.950 5.950 280 -0.26(-4.19%)
Nov 06, 2012 6.210 6.210 6.210 0 -0.08(-1.27%)
Nov 01, 2012 6.290 6.290 6.290 6.290 0 +0.14(+2.28%)
Oct 18, 2012 6.150 6.150 6.150 0 +0.03(+0.49%)
Oct 16, 2012 6.120 6.120 6.120 0 +0.16(+2.67%)
Oct 12, 2012 5.961 5.961 5.961 0 +0.04(+0.69%)
Oct 11, 2012 5.920 5.920 5.920 5.920 310 +0.02(+0.34%)
Oct 06, 2012 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 05, 2012 5.900 5.900 5.900 5.900 190 +0.20(+3.51%)
Oct 02, 2012 5.700 5.700 5.700 0 -0.15(-2.56%)
Sep 11, 2012 5.850 5.850 5.850 5.850 0 +0.04(+0.69%)
Sep 10, 2012 5.810 5.810 5.810 5.810 3,341 +0.28(+5.04%)
Aug 30, 2012 5.531 5.531 5.531 0 -0.20(-3.47%)
Aug 29, 2012 5.730 5.730 5.730 5.730 670 +0.01(+0.17%)
Aug 24, 2012 5.720 5.720 5.720 0 +0.19(+3.44%)
Aug 23, 2012 5.530 5.530 5.530 5.530 1,660 -0.03(-0.56%)
Aug 22, 2012 5.561 5.561 5.561 5.561 440 -0.26(-4.45%)
Aug 21, 2012 5.820 5.820 5.820 5.820 100 +0.24(+4.30%)
Aug 17, 2012 5.580 5.580 5.580 0 -0.12(-2.11%)
Aug 16, 2012 5.700 5.700 5.700 5.700 2,030 +0.26(+4.78%)
Aug 15, 2012 5.460 5.460 5.440 5.440 2,090 -0.10(-1.81%)
Aug 11, 2012 5.540 5.540 5.540 0 +0.00(+0.00%)
Aug 10, 2012 5.540 5.540 5.540 5.540 1,040 +0.19(+3.55%)
Aug 09, 2012 5.350 5.350 5.350 5.350 286 -0.16(-2.90%)
Aug 08, 2012 5.510 5.510 5.510 5.510 20,830 +0.15(+2.80%)
Aug 07, 2012 5.360 5.360 5.360 5.360 430 +0.16(+3.03%)
Aug 03, 2012 5.202 5.202 5.202 0 +0.16(+3.22%)
Aug 02, 2012 5.040 5.040 5.040 5.040 606 -0.27(-5.08%)
Aug 01, 2012 5.100 5.310 5.010 5.310 680 +0.25(+4.94%)
Jul 23, 2012 5.060 5.060 5.060 0 +0.07(+1.40%)
Jul 20, 2012 4.990 4.990 4.990 4.990 950 -0.04(-0.80%)
Jul 19, 2012 5.219 5.219 5.030 5.030 710 -0.02(-0.40%)
Jul 16, 2012 5.050 5.050 5.050 0 -0.05(-0.98%)
Jul 10, 2012 5.100 5.100 5.100 0 +0.17(+3.45%)
Jul 09, 2012 4.920 4.930 4.920 4.930 8,336 -0.15(-2.95%)
Jul 03, 2012 5.080 5.080 5.080 0 +0.05(+0.99%)
Jun 29, 2012 5.030 5.030 5.030 0 +0.15(+3.05%)
Jun 28, 2012 4.860 4.881 4.860 4.881 490 -0.06(-1.19%)
Jun 27, 2012 4.940 4.940 4.940 4.940 2,104 -0.06(-1.20%)
Jun 26, 2012 5.000 5.000 5.000 5.000 1,483 -0.05(-0.91%)
Jun 22, 2012 5.046 5.046 5.046 0 -0.17(-3.33%)
Jun 21, 2012 5.220 5.220 5.220 5.220 1,180 +0.35(+7.19%)
Jun 15, 2012 4.870 4.870 4.870 0 -0.21(-4.13%)
Jun 12, 2012 5.080 5.080 5.080 0 +0.12(+2.42%)
Jun 11, 2012 5.050 5.050 4.960 4.960 1,600 -0.07(-1.39%)
Jun 08, 2012 5.030 5.030 5.030 5.030 460 -0.15(-2.90%)
Jun 07, 2012 5.200 5.200 5.180 5.180 1,380 +0.05(+0.94%)
May 30, 2012 5.132 5.132 5.132 0 -0.23(-4.25%)
May 23, 2012 5.360 5.360 5.360 0 +0.00(+0.00%)
May 22, 2012 5.343 5.360 5.343 5.360 1,029 +0.12(+2.29%)
May 18, 2012 5.240 5.240 5.240 0 -0.24(-4.38%)
May 16, 2012 5.480 5.480 5.480 3,750 -0.09(-1.62%)
May 15, 2012 5.570 5.570 5.570 5.570 110 -0.01(-0.18%)
May 14, 2012 5.580 5.580 5.580 5.580 260 -0.27(-4.62%)
May 11, 2012 5.850 5.850 5.850 5.850 840 +0.31(+5.60%)
May 10, 2012 5.540 5.540 5.540 5.540 1,500 +0.06(+1.09%)
May 09, 2012 5.480 5.480 5.480 5.480 520 -0.03(-0.54%)
May 08, 2012 5.510 5.510 5.510 5.510 766 -0.31(-5.33%)
May 02, 2012 5.820 5.820 5.820 0 +0.09(+1.57%)
May 01, 2012 5.730 5.730 5.730 5.730 400 +0.05(+0.88%)
Apr 26, 2012 5.680 5.680 5.680 0 -0.18(-3.07%)
Apr 25, 2012 5.860 5.860 5.860 5.860 900 +0.19(+3.35%)
Apr 23, 2012 5.670 5.670 5.670 0 +0.08(+1.43%)
Apr 19, 2012 5.590 5.590 5.590 0 -0.04(-0.71%)
Apr 17, 2012 5.630 5.630 5.630 0 -0.30(-5.03%)
Apr 12, 2012 5.928 5.928 5.928 0 +0.13(+2.21%)
Apr 11, 2012 5.800 5.800 5.800 5.800 300 +0.03(+0.52%)
Apr 10, 2012 5.790 5.870 5.770 5.770 1,300 -0.01(-0.14%)
Apr 05, 2012 5.778 5.778 5.778 0 -0.36(-5.90%)
Mar 30, 2012 6.140 6.140 6.140 0 +0.02(+0.33%)
Mar 27, 2012 6.120 6.120 6.120 0 +0.04(+0.66%)
Mar 26, 2012 6.080 6.080 6.080 6.080 13,980 +0.09(+1.50%)
Mar 22, 2012 5.990 5.990 5.990 0 -0.22(-3.54%)
Mar 21, 2012 6.210 6.210 6.210 6.210 1,656 +0.22(+3.67%)
Mar 20, 2012 5.990 5.990 5.990 5.990 2,560 +0.01(+0.17%)
Mar 19, 2012 6.080 6.080 5.980 5.980 2,080 -0.05(-0.83%)
Mar 16, 2012 6.030 6.040 6.030 6.030 1,880 +0.08(+1.34%)
Mar 15, 2012 5.850 5.950 5.850 5.950 2,005 +0.16(+2.76%)
Mar 14, 2012 5.760 5.790 5.760 5.790 3,390 +0.26(+4.70%)
Mar 09, 2012 5.530 5.530 5.530 0 -0.01(-0.18%)
Mar 08, 2012 5.600 5.600 5.540 5.540 2,528 +0.05(+0.91%)
Mar 07, 2012 5.490 5.490 5.490 5.490 280 +0.08(+1.48%)
Mar 06, 2012 5.550 5.550 5.410 5.410 300 -0.34(-5.91%)
Mar 02, 2012 5.750 5.750 5.750 0 +0.06(+1.05%)
Feb 29, 2012 5.690 5.690 5.690 5.690 0 +0.04(+0.71%)
Feb 28, 2012 5.650 5.650 5.650 5.650 470 +0.05(+0.89%)
Feb 27, 2012 5.600 5.600 5.600 5.600 209 -0.07(-1.23%)
Feb 24, 2012 5.560 5.670 5.520 5.670 3,600 +0.05(+0.89%)
Feb 23, 2012 5.505 5.620 5.505 5.620 500,390 +0.10(+1.81%)
Feb 22, 2012 5.520 5.520 5.520 5.520 200 +0.00(+0.00%)
Feb 21, 2012 5.660 5.660 5.520 5.520 1,330 +0.09(+1.66%)
Feb 14, 2012 5.430 5.430 5.430 0 +0.01(+0.18%)
Feb 13, 2012 5.420 5.420 5.420 5.420 190 -0.10(-1.81%)
Feb 07, 2012 5.520 5.520 5.520 19,550 +0.05(+0.91%)
Feb 03, 2012 5.470 5.470 5.470 0 +0.42(+8.32%)
Jan 31, 2012 5.050 5.050 5.050 0 +0.05(+1.00%)
Jan 30, 2012 5.000 5.000 5.000 5.000 5,000 -0.25(-4.76%)
Jan 26, 2012 5.250 5.250 5.250 5.250 0 +0.01(+0.19%)
Jan 23, 2012 5.240 5.240 5.240 5.240 0 +0.14(+2.75%)
Jan 19, 2012 5.100 5.100 5.100 56,970 +0.06(+1.19%)
Jan 18, 2012 5.040 5.040 5.040 5.040 752 +0.07(+1.41%)
Jan 17, 2012 4.970 4.970 4.970 4.970 170 +0.24(+5.07%)
Jan 13, 2012 4.730 4.730 4.730 4.730 300 -0.14(-2.87%)
Jan 11, 2012 4.870 4.870 4.870 0 +0.03(+0.62%)
Jan 10, 2012 4.840 4.840 4.840 4.840 1,000 +0.14(+2.98%)
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.