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 (%)
May 27, 2015 9.070 9.070 9.070 0 -0.13(-1.41%)
May 19, 2015 9.200 9.200 9.200 0 +0.38(+4.31%)
May 14, 2015 8.820 8.820 8.820 0 +0.23(+2.68%)
May 08, 2015 8.590 8.590 8.590 0 +0.33(+4.00%)
May 04, 2015 8.260 8.260 8.260 0 -0.29(-3.39%)
Apr 29, 2015 8.550 8.550 8.550 0 +0.20(+2.40%)
Apr 17, 2015 8.350 8.350 8.350 0 -0.02(-0.24%)
Apr 15, 2015 8.370 8.370 8.370 0 +0.06(+0.72%)
Apr 14, 2015 8.310 8.310 8.310 8.310 140 +0.00(+0.00%)
Apr 10, 2015 8.310 8.310 8.310 1 -0.04(-0.48%)
Apr 08, 2015 8.350 8.350 8.350 0 +0.20(+2.45%)
Apr 06, 2015 8.150 8.150 8.150 50 +0.26(+3.23%)
Mar 27, 2015 7.895 7.895 7.895 0 +0.12(+1.61%)
Mar 19, 2015 7.770 7.770 7.770 0 +0.18(+2.37%)
Mar 18, 2015 7.590 7.590 7.590 7.590 170 +0.24(+3.27%)
Mar 13, 2015 7.350 7.350 7.350 0 -0.18(-2.39%)
Mar 06, 2015 7.530 7.530 7.530 0 -0.20(-2.59%)
Mar 05, 2015 7.730 7.730 7.730 7.730 590 +0.08(+1.05%)
Feb 26, 2015 7.650 7.650 7.650 0 -0.18(-2.30%)
Feb 24, 2015 7.830 7.830 7.830 0 +0.23(+3.03%)
Feb 19, 2015 7.600 7.600 7.600 0 +0.19(+2.56%)
Feb 12, 2015 7.410 7.410 7.410 0 -0.24(-3.14%)
Feb 11, 2015 7.650 7.650 7.650 7.650 300 +0.48(+6.69%)
Feb 09, 2015 7.170 7.170 7.170 0 +0.00(+0.00%)
Feb 06, 2015 7.170 7.170 7.170 7.170 320 -0.24(-3.24%)
Jan 30, 2015 7.410 7.410 7.410 0 +0.12(+1.65%)
Jan 29, 2015 7.290 7.290 7.290 7.290 520 +0.00(+0.00%)
Jan 26, 2015 7.290 7.290 7.290 0 +0.19(+2.63%)
Jan 23, 2015 7.103 7.103 7.103 7.103 699 +0.10(+1.47%)
Jan 14, 2015 7.000 7.000 7.000 0 +0.17(+2.52%)
Jan 12, 2015 6.828 6.828 6.828 0 +0.19(+2.83%)
Jan 09, 2015 6.640 6.640 6.640 6.640 160 +0.05(+0.76%)
Jan 08, 2015 6.620 6.620 6.590 6.590 1,145 -0.36(-5.18%)
Jan 05, 2015 6.950 6.950 6.950 0 -0.39(-5.31%)
Dec 31, 2014 7.340 7.340 7.340 0 +0.02(+0.27%)
Dec 30, 2014 7.320 7.320 7.320 7.320 623 -0.28(-3.68%)
Dec 29, 2014 7.600 7.600 7.600 7.600 317 -0.00(-0.03%)
Dec 26, 2014 7.602 7.602 7.602 7.602 320 +0.00(+0.03%)
Dec 23, 2014 7.600 7.600 7.600 0 +0.24(+3.26%)
Dec 19, 2014 7.360 7.360 7.360 0 +0.31(+4.40%)
Dec 17, 2014 7.050 7.050 7.050 0 -0.11(-1.54%)
Dec 16, 2014 7.160 0 +0.00(+0.00%)
Dec 15, 2014 7.160 7.160 7.160 7.160 3,500 -0.23(-3.11%)
Dec 10, 2014 7.390 7.390 7.390 0 -0.25(-3.27%)
Dec 05, 2014 7.640 7.640 7.640 0 +0.01(+0.13%)
Dec 04, 2014 7.630 7.630 7.630 7.630 16,570 -0.10(-1.29%)
Nov 28, 2014 7.730 7.730 7.730 90 +0.10(+1.31%)
Nov 25, 2014 7.630 7.630 7.630 0 +0.09(+1.22%)
Nov 24, 2014 7.570 7.570 7.538 7.538 300 +0.21(+2.84%)
Nov 21, 2014 7.330 7.330 7.330 7.330 1,704 -0.05(-0.68%)
Nov 20, 2014 7.380 7.380 7.380 7.380 404 -0.07(-0.94%)
Nov 18, 2014 7.450 7.450 7.450 0 +0.20(+2.76%)
Nov 14, 2014 7.250 7.250 7.250 0 -0.13(-1.76%)
Nov 13, 2014 7.380 7.380 7.380 7.380 270 -0.11(-1.47%)
Nov 11, 2014 7.490 7.490 7.490 0 +0.11(+1.49%)
Nov 06, 2014 7.380 7.380 7.380 80 +0.43(+6.19%)
Nov 05, 2014 6.950 6.950 6.950 6.950 400 +0.52(+8.09%)
Oct 31, 2014 6.430 6.430 6.430 80 -0.08(-1.24%)
Oct 30, 2014 6.511 6.511 6.511 6.511 470 +0.00(+0.01%)
Oct 27, 2014 6.510 6.510 6.510 50 +0.01(+0.15%)
Oct 20, 2014 6.500 6.500 6.500 0 +0.19(+3.01%)
Oct 14, 2014 6.250 6.310 6.250 6.310 930 +0.28(+4.64%)
Oct 13, 2014 6.030 6.030 6.030 6.030 2,160 -0.26(-4.18%)
Oct 10, 2014 6.293 6.293 6.293 6.293 260 -0.29(-4.36%)
Oct 08, 2014 6.580 6.580 6.580 0 -0.03(-0.45%)
Oct 07, 2014 6.610 6.610 6.610 6.610 3,940 +0.23(+3.61%)
Oct 06, 2014 6.380 6.380 6.380 6.380 1,330 +0.16(+2.57%)
Oct 02, 2014 6.220 6.220 6.220 7,170 -0.15(-2.35%)
Oct 01, 2014 6.370 6.370 6.370 6.370 530 -0.47(-6.87%)
Sep 29, 2014 6.840 6.840 6.840 3 -0.06(-0.86%)
Sep 23, 2014 6.899 6.899 6.899 0 -0.24(-3.37%)
Sep 22, 2014 7.140 7.140 7.140 7.140 1,650 -0.01(-0.14%)
Sep 19, 2014 7.120 7.150 7.120 7.150 1,000 +0.16(+2.29%)
Sep 12, 2014 6.990 6.990 6.990 0 +0.01(+0.14%)
Sep 11, 2014 6.980 6.980 6.980 6.980 320 -0.06(-0.85%)
Sep 09, 2014 7.040 7.040 7.040 0 +0.04(+0.57%)
Sep 08, 2014 6.860 7.000 6.860 7.000 1,920 -0.18(-2.51%)
Sep 03, 2014 7.180 7.180 7.180 180 -0.01(-0.14%)
Aug 29, 2014 7.190 7.190 7.190 0 -0.19(-2.57%)
Aug 27, 2014 7.380 7.380 7.380 0 -0.04(-0.54%)
Aug 26, 2014 7.250 7.420 7.250 7.420 1,373 +0.35(+4.95%)
Aug 14, 2014 7.070 7.070 7.070 0 -0.12(-1.67%)
Aug 11, 2014 7.190 7.190 7.190 6,500 +0.07(+0.98%)
Aug 08, 2014 7.120 7.120 7.120 7.120 140 -0.12(-1.66%)
Aug 05, 2014 7.240 7.240 7.240 0 +0.19(+2.69%)
Aug 04, 2014 7.050 7.050 7.050 7.050 22,830 -0.29(-3.95%)
Jul 31, 2014 7.340 7.340 7.340 8,174 -0.17(-2.26%)
Jul 28, 2014 7.510 7.510 7.510 0 -0.02(-0.27%)
Jul 18, 2014 7.530 7.530 7.530 0 +0.08(+1.07%)
Jul 15, 2014 7.450 7.450 7.450 0 +0.07(+0.95%)
Jul 14, 2014 7.467 7.540 7.380 7.380 1,078 -0.01(-0.14%)
Jul 11, 2014 7.390 7.390 7.390 7.390 4,160 +0.01(+0.14%)
Jul 03, 2014 7.380 7.380 7.380 0 +0.01(+0.14%)
Jun 30, 2014 7.370 7.370 7.370 0 +0.10(+1.38%)
Jun 27, 2014 7.270 7.270 7.270 7.270 707 +0.11(+1.53%)
Jun 26, 2014 7.140 7.200 7.140 7.160 6,406 -0.04(-0.55%)
Jun 25, 2014 7.340 7.340 7.200 7.200 1,160 -0.24(-3.22%)
Jun 23, 2014 7.440 7.440 7.440 0 -0.05(-0.67%)
Jun 20, 2014 7.480 7.490 7.480 7.490 1,920 -0.10(-1.32%)
Jun 19, 2014 7.590 7.590 7.590 7.590 3,780 +0.17(+2.29%)
Jun 18, 2014 7.420 7.420 7.420 7.420 640 -0.03(-0.40%)
Jun 17, 2014 7.450 7.450 7.450 7.450 3,560 -0.18(-2.36%)
Jun 16, 2014 7.630 7.630 7.630 7.630 150 +0.17(+2.25%)
Jun 13, 2014 7.560 7.560 7.462 7.462 3,140 -0.23(-3.04%)
Jun 12, 2014 7.696 7.696 7.696 7.696 195 -0.09(-1.21%)
Jun 11, 2014 7.800 7.800 7.773 7.790 8,570 +0.07(+0.91%)
Jun 10, 2014 7.719 7.720 7.719 7.720 3,060 +0.05(+0.65%)
Jun 06, 2014 7.670 7.670 7.670 7.670 1,610 -0.04(-0.52%)
Jun 05, 2014 7.710 7.710 7.710 7.710 190 +0.08(+1.05%)
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.