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 (%)
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%)
Feb 02, 2021 1.864 1.864 1.864 1.864 484 -0.04(-1.89%)
Jan 29, 2021 1.900 1.900 1.900 0 -0.16(-7.77%)
Jan 28, 2021 2.025 2.060 2.025 2.060 402 +0.03(+1.48%)
Jan 27, 2021 1.980 2.030 1.980 2.030 1,671 +0.07(+3.56%)
Jan 26, 2021 1.960 1.960 1.960 1.960 2,583 +0.06(+3.28%)
Jan 25, 2021 1.898 1.898 1.898 1.898 276 +0.04(+2.04%)
Jan 19, 2021 1.860 1.860 1.860 0 -0.05(-2.62%)
Jan 15, 2021 1.885 1.910 1.885 1.910 70,100 +0.07(+4.09%)
Jan 14, 2021 1.835 1.835 1.835 1 +0.00(+0.00%)
Jan 12, 2021 1.835 1.835 1.835 0 +0.02(+1.06%)
Jan 11, 2021 1.840 1.840 1.778 1.816 44,431 -0.07(-3.68%)
Jan 08, 2021 1.885 1.885 1.885 1.885 13,400 +0.01(+0.37%)
Jan 07, 2021 1.880 1.880 1.878 1.878 1,812 +0.02(+0.97%)
Jan 06, 2021 1.860 1.860 1.860 1.860 432 +0.13(+7.58%)
Jan 04, 2021 1.729 1.729 1.729 0 -0.09(-5.00%)
Dec 31, 2020 1.820 1.820 1.820 0 +0.00(+0.00%)
Dec 29, 2020 1.820 1.820 1.820 0 +0.02(+1.11%)
Dec 28, 2020 1.940 1.940 1.710 1.800 11,031 -0.05(-2.70%)
Dec 24, 2020 1.850 1.850 1.850 1.850 5,300 +0.03(+1.65%)
Dec 23, 2020 1.890 1.890 1.820 1.820 6,452 +0.07(+3.70%)
Dec 22, 2020 1.755 1.755 1.755 1.755 250 +0.06(+3.54%)
Dec 21, 2020 1.695 1.695 1.695 1.695 330 -0.01(-0.88%)
Dec 18, 2020 1.710 1.710 1.710 1.710 3,400 -0.01(-0.34%)
Dec 16, 2020 1.716 1.716 1.716 0 +0.00(+0.00%)
Dec 15, 2020 1.716 1.716 1.716 79,641 +0.00(+0.00%)
Dec 14, 2020 1.716 1.716 1.716 5 +0.00(+0.00%)
Dec 11, 2020 1.716 1.716 1.716 1.716 67,300 -0.10(-5.73%)
Dec 10, 2020 1.820 1.820 1.820 1.820 521 +0.01(+0.55%)
Dec 08, 2020 1.810 1.810 1.810 0 +0.00(+0.00%)
Dec 07, 2020 1.800 1.810 1.800 1.810 18,969 -0.10(-5.48%)
Dec 04, 2020 1.920 1.920 1.915 1.915 500 +0.18(+10.06%)
Dec 01, 2020 1.740 1.740 1.740 0 -0.01(-0.57%)
Nov 30, 2020 1.750 1.750 1.750 1.750 301 +0.06(+3.55%)
Nov 27, 2020 1.690 1.690 1.690 1.690 100 -0.08(-4.52%)
Nov 25, 2020 1.860 1.860 1.760 1.770 7,700 -0.09(-5.09%)
Nov 24, 2020 1.865 1.865 1.865 1.865 863 +0.10(+5.97%)
Nov 23, 2020 1.760 1.760 1.760 1.760 190 +0.03(+1.73%)
Nov 20, 2020 1.730 1.730 1.730 1.730 3,200 +0.04(+2.37%)
Nov 19, 2020 1.690 1.690 1.690 1.690 1,700 -0.04(-2.20%)
Nov 18, 2020 1.720 1.735 1.720 1.728 325 +0.11(+6.67%)
Nov 17, 2020 1.620 1.620 1.620 50 +0.00(+0.00%)
Nov 16, 2020 1.650 1.650 1.620 1.620 12,573 +0.03(+1.89%)
Nov 13, 2020 1.650 1.650 1.590 1.590 4,200 +0.02(+1.27%)
Nov 12, 2020 1.547 1.570 1.547 1.570 2,592 -0.01(-0.63%)
Nov 11, 2020 1.590 1.590 1.570 1.580 2,235 -0.02(-1.25%)
Nov 10, 2020 1.590 1.600 1.590 1.600 864 +0.15(+10.34%)
Nov 09, 2020 1.480 1.483 1.450 1.450 113,374 +0.18(+14.17%)
Nov 05, 2020 1.270 1.270 1.270 0 -0.00(-0.39%)
Nov 04, 2020 1.275 1.275 1.275 1.275 497 +0.15(+13.84%)
Oct 30, 2020 1.120 1.120 1.120 0 -0.03(-2.61%)
Oct 29, 2020 1.150 1.150 1.150 1.150 1,593 -0.07(-5.78%)
Oct 27, 2020 1.220 1.220 1.220 0 -0.02(-1.97%)
Oct 26, 2020 1.245 1.245 1.245 1.245 406 +0.01(+0.40%)
Oct 23, 2020 1.240 1.240 1.240 1.240 1,200 +0.03(+2.48%)
Oct 21, 2020 1.210 1.210 1.210 0 +0.01(+0.83%)
Oct 16, 2020 1.200 1.200 1.200 0 -0.02(-1.64%)
Oct 15, 2020 1.220 1.220 1.220 1.220 1,128 -0.01(-0.41%)
Oct 13, 2020 1.225 1.225 1.225 0 -0.00(-0.41%)
Oct 12, 2020 1.310 1.310 1.230 1.230 42,266 +0.03(+2.50%)
Oct 08, 2020 1.200 1.200 1.200 0 -0.06(-4.76%)
Oct 07, 2020 1.221 1.260 1.221 1.260 6,133 -0.03(-2.33%)
Oct 06, 2020 1.290 1.290 1.290 1.290 100 -0.00(-0.39%)
Oct 05, 2020 1.295 1.295 1.295 1.295 857 +0.04(+3.19%)
Oct 02, 2020 1.255 1.255 1.255 3,107 +0.00(+0.00%)
Oct 01, 2020 1.255 1.255 1.255 1.255 5,754 +0.01(+1.21%)
Sep 24, 2020 1.240 1.240 1.240 0 -0.04(-3.13%)
Sep 23, 2020 1.280 1.280 1.280 1.280 500 +0.01(+0.79%)
Sep 22, 2020 1.270 1.270 1.270 1.270 100 -0.14(-9.93%)
Sep 16, 2020 1.410 1.410 1.410 0 +0.02(+1.44%)
Sep 14, 2020 1.390 1.390 1.390 0 +0.05(+3.73%)
Sep 11, 2020 1.340 1.340 1.340 1.340 49,000 +0.10(+8.06%)
Sep 10, 2020 1.360 1.360 1.190 1.240 2,070 -0.12(-8.82%)
Sep 09, 2020 1.366 1.366 1.360 1.360 1,587 -0.05(-3.55%)
Sep 08, 2020 1.410 1.410 1.410 1.410 1,826 +0.04(+2.59%)
Sep 04, 2020 1.460 1.460 1.374 1.374 7,200 +0.05(+4.12%)
Sep 01, 2020 1.320 1.320 1.320 0 -0.13(-8.79%)
Aug 31, 2020 1.447 1.447 1.447 68 +0.00(+0.00%)
Aug 27, 2020 1.447 1.447 1.447 0 -0.10(-6.63%)
Aug 26, 2020 1.550 1.550 1.550 1.550 33,364 +0.13(+9.15%)
Aug 21, 2020 1.420 1.420 1.420 0 +0.02(+1.43%)
Aug 20, 2020 1.400 1.400 1.400 1.400 6,907 +0.03(+2.19%)
Aug 19, 2020 1.409 1.435 1.370 1.370 66,665 -0.08(-5.52%)
Aug 17, 2020 1.450 1.450 1.450 0 -0.07(-4.61%)
Aug 12, 2020 1.520 1.520 1.520 0 +0.10(+7.04%)
Aug 10, 2020 1.420 1.420 1.420 0 +0.09(+6.77%)
Aug 05, 2020 1.330 1.330 1.330 0 +0.06(+4.64%)
Aug 04, 2020 1.271 1.271 1.271 1.271 1,206 +0.02(+1.68%)
Jul 31, 2020 1.250 1.250 1.250 0 -0.08(-6.02%)
Jul 30, 2020 1.330 1.330 1.330 10 +0.00(+0.00%)
Jul 29, 2020 1.330 1.330 1.330 1.330 100 +0.04(+3.10%)
Jul 28, 2020 1.280 1.290 1.260 1.290 9,329 +0.07(+6.12%)
Jul 27, 2020 1.216 1.216 1.216 1.216 193 -0.01(-1.17%)
Jul 23, 2020 1.230 1.230 1.230 0 -0.02(-1.60%)
Jul 22, 2020 1.250 1.250 1.250 1.250 582 -0.03(-2.34%)
Jul 21, 2020 1.255 1.280 1.255 1.280 2,605 +0.07(+5.79%)
Jul 20, 2020 1.210 1.210 1.210 1.210 10,105 +0.04(+3.42%)
Jul 17, 2020 1.170 1.170 1.170 30 +0.00(+0.00%)
Jul 16, 2020 1.170 1.170 1.170 1.170 29,027 -0.04(-3.31%)
Jul 15, 2020 1.230 1.230 1.210 1.210 11,642 -0.01(-0.90%)
Jul 14, 2020 1.221 1.221 1.221 1.221 1,258 +0.03(+2.18%)
Jul 13, 2020 1.210 1.250 1.195 1.195 5,607 +0.02(+1.27%)
Jul 10, 2020 1.210 1.210 1.180 1.180 197,800 +0.02(+1.72%)
Jul 09, 2020 1.167 1.167 1.160 1.160 4,596 -0.02(-1.69%)
Jul 07, 2020 1.180 1.180 1.180 0 -0.06(-4.84%)
Jul 06, 2020 1.240 1.240 1.240 3 +0.00(+0.00%)
Jul 02, 2020 1.240 1.240 1.240 1.240 3,200 +0.03(+2.48%)
Jul 01, 2020 1.210 1.210 1.210 1.210 599 -0.01(-1.14%)
Jun 29, 2020 1.224 1.224 1.224 0 +0.01(+1.16%)
Jun 26, 2020 1.240 1.240 1.210 1.210 11,800 -0.04(-3.20%)
Jun 25, 2020 1.275 1.275 1.230 1.250 4,357 -0.01(-0.79%)
Jun 16, 2020 1.260 1.260 1.260 0 +0.00(+0.00%)
Jun 15, 2020 1.260 1.260 1.260 1.260 813 -0.04(-3.23%)
Jun 12, 2020 1.302 1.302 1.302 10 +0.00(+0.00%)
Jun 11, 2020 1.260 1.302 1.260 1.302 5,082 -0.15(-10.51%)
Jun 10, 2020 1.455 1.455 1.360 1.455 2,560 -0.06(-3.96%)
Jun 09, 2020 1.540 1.540 1.515 1.515 749 -0.01(-0.33%)
Jun 08, 2020 1.500 1.570 1.500 1.520 4,070 +0.17(+12.59%)
Jun 05, 2020 1.490 1.490 1.345 1.350 1,000 +0.07(+5.47%)
Jun 04, 2020 1.320 1.380 1.280 1.280 5,383 +0.01(+0.79%)
Jun 03, 2020 1.345 1.345 1.270 1.270 1,322 -0.04(-3.05%)
Jun 01, 2020 1.310 1.310 1.310 0 +0.18(+15.93%)
May 29, 2020 1.205 1.205 1.130 1.130 13,800 -0.03(-2.59%)
May 28, 2020 1.180 1.238 1.160 1.160 38,286 -0.03(-2.52%)
May 27, 2020 1.250 1.250 1.140 1.190 258,996 -0.02(-1.65%)
May 26, 2020 1.160 1.210 1.160 1.210 4,000 +0.03(+2.98%)
May 22, 2020 1.200 1.200 1.140 1.175 714,100 -0.04(-3.29%)
May 21, 2020 1.170 1.230 1.170 1.215 8,558 +0.05(+3.85%)
May 20, 2020 1.230 1.240 1.145 1.170 197,206 +0.16(+15.84%)
May 18, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
May 15, 2020 1.010 1.010 1.010 1.010 2,300 +0.00(+0.00%)
May 14, 2020 1.060 1.060 1.010 1.010 3,828 +0.02(+2.43%)
May 13, 2020 1.013 1.053 0.9860 0.9860 7,292 -0.24(-19.84%)
May 12, 2020 1.230 1.230 1.230 1.230 3,300 +0.13(+11.82%)
May 07, 2020 1.100 1.100 1.100 0 +0.03(+2.80%)
May 06, 2020 1.020 1.070 1.020 1.070 3,794 +0.03(+2.88%)
May 04, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
May 01, 2020 1.079 1.079 1.040 1.040 4,900 -0.11(-9.57%)
Apr 29, 2020 1.150 1.150 1.150 0 -0.07(-5.99%)
Apr 28, 2020 1.223 1.223 1.223 1.223 197,713 +0.09(+8.26%)
Apr 24, 2020 1.130 1.130 1.130 0 +0.08(+7.62%)
Apr 23, 2020 1.050 1.130 1.050 1.050 4,790 -0.06(-5.83%)
Apr 21, 2020 1.115 1.115 1.115 0 -0.03(-2.71%)
Apr 16, 2020 1.146 1.146 1.146 0 -0.14(-11.16%)
Apr 09, 2020 1.290 1.290 1.290 0 -0.08(-6.18%)
Apr 08, 2020 1.375 1.375 1.375 5,700 +0.00(+0.00%)
Apr 07, 2020 1.375 1.375 1.375 1.375 2,461 +0.23(+19.86%)
Apr 03, 2020 1.147 1.147 1.147 0 -0.04(-3.60%)
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.