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 30, 2019 2.837 2.837 2.837 0 -0.04(-1.50%)
May 29, 2019 2.880 2.880 2.880 2.880 7,000 -0.25(-8.13%)
May 28, 2019 3.135 3.135 3.135 3.135 505 +0.09(+3.12%)
May 24, 2019 3.120 3.120 3.040 3.040 1,700 -0.07(-2.25%)
May 23, 2019 3.110 3.110 3.110 3.110 1,070 -0.30(-8.80%)
May 21, 2019 3.410 3.410 3.410 0 +0.00(+0.00%)
May 16, 2019 3.410 3.410 3.410 0 -0.11(-3.12%)
May 15, 2019 3.520 3.520 3.520 3.520 7,387 -0.03(-0.72%)
May 14, 2019 3.545 3.545 3.545 86 +0.00(+0.00%)
May 13, 2019 3.545 3.545 3.545 3.545 5,730 -0.07(-2.06%)
May 10, 2019 3.620 3.620 3.620 350 +0.00(+0.00%)
May 09, 2019 3.620 3.620 3.620 51 +0.00(+0.00%)
May 07, 2019 3.620 3.620 3.620 0 -0.02(-0.55%)
May 02, 2019 3.640 3.640 3.640 0 -0.09(-2.33%)
May 01, 2019 3.795 3.795 3.727 3.727 755 +0.09(+2.39%)
Apr 26, 2019 3.640 3.640 3.640 0 -0.04(-1.05%)
Apr 24, 2019 3.679 3.679 3.679 0 +0.03(+0.78%)
Apr 23, 2019 3.650 3.650 3.650 3.650 5,617 +0.05(+1.52%)
Apr 22, 2019 3.640 3.640 3.595 3.595 896 -0.05(-1.25%)
Apr 16, 2019 3.641 3.641 3.641 0 +0.07(+1.99%)
Apr 15, 2019 3.570 3.615 3.570 3.570 2,651 -0.06(-1.69%)
Apr 12, 2019 3.631 3.631 3.631 3.631 5,800 +0.03(+0.73%)
Apr 11, 2019 3.605 3.605 3.605 3.605 2,456 -0.14(-3.61%)
Apr 10, 2019 3.740 3.740 3.740 3.740 545 +0.18(+5.06%)
Apr 09, 2019 3.560 3.600 3.560 3.560 7,562 -0.08(-2.20%)
Apr 04, 2019 3.640 3.640 3.640 0 +0.00(+0.00%)
Apr 03, 2019 3.640 3.640 3.640 1,837 +0.00(+0.00%)
Apr 02, 2019 3.640 3.640 3.640 59 +0.00(+0.00%)
Apr 01, 2019 3.707 3.707 3.640 3.640 95,762 +0.12(+3.38%)
Mar 29, 2019 3.521 3.521 3.521 120 +0.00(+0.00%)
Mar 28, 2019 3.521 3.521 3.521 3.521 3,218 -0.03(-0.82%)
Mar 27, 2019 3.550 3.550 3.550 81 +0.00(+0.00%)
Mar 26, 2019 3.550 3.550 3.550 3.550 345 -0.08(-2.20%)
Mar 19, 2019 3.630 3.630 3.630 0 +0.20(+5.83%)
Mar 13, 2019 3.430 3.430 3.430 0 -0.03(-0.74%)
Mar 11, 2019 3.456 3.456 3.456 0 +0.00(+0.00%)
Mar 08, 2019 3.500 3.500 3.456 31,372 -0.04(-1.27%)
Mar 07, 2019 3.500 3.500 3.500 3.500 105 -0.08(-2.23%)
Mar 05, 2019 3.580 3.580 3.580 0 -0.04(-1.05%)
Mar 04, 2019 3.618 3.618 3.618 3.618 4,822 -0.00(-0.06%)
Mar 01, 2019 3.620 3.620 3.620 3.620 300 -0.32(-8.12%)
Feb 26, 2019 3.940 3.940 3.940 0 +0.24(+6.52%)
Feb 22, 2019 3.699 3.699 3.699 0 +0.10(+2.75%)
Feb 21, 2019 3.600 3.600 3.600 1 +0.00(+0.00%)
Feb 19, 2019 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 15, 2019 3.600 3.600 3.600 3.600 57,600 -0.13(-3.51%)
Feb 14, 2019 3.731 3.731 3.731 59 +0.00(+0.00%)
Feb 12, 2019 3.731 3.731 3.731 0 -0.02(-0.63%)
Feb 08, 2019 3.755 3.755 3.755 0 +0.05(+1.28%)
Feb 07, 2019 3.730 3.730 3.690 3.708 11,401 -0.12(-3.20%)
Feb 06, 2019 3.755 3.830 3.755 3.830 4,631 +0.04(+1.06%)
Feb 05, 2019 3.825 3.825 3.790 3.790 6,680 +0.04(+1.07%)
Feb 01, 2019 3.750 3.750 3.750 0 +0.00(+0.00%)
Jan 30, 2019 3.750 3.750 3.750 0 -0.02(-0.53%)
Jan 29, 2019 3.770 3.770 3.770 3.770 30,208 +0.02(+0.53%)
Jan 25, 2019 3.750 3.750 3.750 0 -0.09(-2.34%)
Jan 24, 2019 3.840 3.840 3.840 3.840 63,162 +0.05(+1.25%)
Jan 23, 2019 3.640 3.640 3.793 17,062 +0.15(+4.19%)
Jan 22, 2019 3.752 3.752 3.640 3.640 11,112 -0.02(-0.47%)
Jan 16, 2019 3.657 3.657 3.657 0 +0.00(+0.00%)
Jan 15, 2019 3.660 3.660 3.657 66,637 -0.00(-0.08%)
Jan 14, 2019 3.660 3.660 3.660 3.660 14,919 +0.10(+2.89%)
Jan 11, 2019 3.480 3.480 3.557 2,065 +0.08(+2.22%)
Jan 10, 2019 3.480 3.480 3.480 22,847 +0.00(+0.00%)
Jan 09, 2019 3.480 3.480 3.480 1,677 +0.00(+0.00%)
Jan 08, 2019 3.449 3.590 3.449 3.480 4,824 +0.23(+7.08%)
Jan 07, 2019 3.250 3.250 3.250 3.250 647 +0.01(+0.35%)
Jan 04, 2019 3.239 3.239 3.239 3.239 87,900 +0.09(+2.90%)
Jan 02, 2019 3.147 3.147 3.147 0 +0.02(+0.72%)
Dec 31, 2018 3.125 3.125 3.125 3.125 1,800 +0.04(+1.13%)
Dec 28, 2018 3.220 3.230 3.090 3.090 20,200 +0.06(+1.98%)
Dec 27, 2018 3.050 3.050 3.030 3.030 45,715 +0.00(+0.00%)
Dec 26, 2018 3.135 3.135 3.030 3.030 920 -0.09(-2.88%)
Dec 21, 2018 3.120 3.120 3.120 0 -0.04(-1.42%)
Dec 20, 2018 3.165 3.165 3.160 3.165 2,428 -0.02(-0.47%)
Dec 19, 2018 3.180 3.180 3.180 3.180 18,113 -0.07(-2.15%)
Dec 18, 2018 3.250 3.250 3.250 0 +0.00(+0.00%)
Dec 17, 2018 3.250 3.250 3.250 3.250 32,462 +0.01(+0.31%)
Dec 14, 2018 3.240 3.240 3.240 3.240 600 -0.05(-1.52%)
Dec 13, 2018 3.362 3.400 3.290 3.290 65,452 -0.16(-4.64%)
Dec 12, 2018 3.450 3.450 3.450 72 +0.00(+0.00%)
Dec 11, 2018 3.450 3.450 3.450 3.450 90,531 -0.07(-1.99%)
Dec 10, 2018 3.520 3.520 3.520 3.520 5,329 +0.04(+1.15%)
Dec 07, 2018 3.520 3.590 3.480 3.480 15,400 -0.10(-2.79%)
Dec 06, 2018 3.580 3.580 3.580 3.580 9,105 +0.01(+0.28%)
Dec 04, 2018 3.650 3.650 3.570 3.570 62,300 -0.16(-4.29%)
Dec 03, 2018 3.730 3.730 3.730 0 +0.00(+0.00%)
Nov 30, 2018 3.660 3.820 3.660 3.730 3,100 -0.16(-4.09%)
Nov 27, 2018 3.889 3.889 3.889 0 +0.06(+1.54%)
Nov 26, 2018 3.980 3.980 3.830 3.830 2,322 -0.01(-0.26%)
Nov 23, 2018 3.840 3.840 3.840 3.840 400 +0.13(+3.50%)
Nov 21, 2018 3.710 3.710 3.710 0 +0.00(+0.00%)
Nov 20, 2018 3.795 3.800 3.710 3.710 7,719 -0.01(-0.34%)
Nov 19, 2018 3.723 3.723 3.723 1,230 +0.00(+0.00%)
Nov 16, 2018 3.723 3.723 3.723 7,142 +0.00(+0.00%)
Nov 15, 2018 3.723 3.723 3.723 3.723 2,548 -0.26(-6.46%)
Nov 13, 2018 3.980 3.980 3.980 0 -0.09(-2.21%)
Nov 09, 2018 4.070 4.070 4.070 0 +0.22(+5.71%)
Nov 06, 2018 3.850 3.850 3.850 0 -0.04(-0.98%)
Nov 02, 2018 3.888 3.888 3.888 0 +0.00(+0.00%)
Nov 01, 2018 3.888 3.888 3.888 3.888 557 +0.14(+3.68%)
Oct 31, 2018 3.750 3.750 3.750 57,859 +0.00(+0.00%)
Oct 30, 2018 3.820 3.820 3.750 3.750 207 +0.02(+0.54%)
Oct 29, 2018 3.800 3.800 3.730 3.730 30,785 +0.11(+3.04%)
Oct 18, 2018 3.620 3.620 3.620 0 -0.26(-6.78%)
Oct 15, 2018 3.883 3.883 3.883 0 +0.02(+0.61%)
Oct 12, 2018 3.895 3.895 3.860 3.860 400 -0.01(-0.21%)
Oct 11, 2018 3.868 3.868 3.868 3.868 9,184 +0.21(+5.68%)
Oct 09, 2018 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 04, 2018 3.660 3.660 3.660 0 +0.00(+0.00%)
Oct 03, 2018 3.660 3.660 3.660 3.660 3,588 +0.06(+1.67%)
Oct 02, 2018 3.670 3.675 3.600 3.600 31,156 -0.04(-1.10%)
Oct 01, 2018 3.640 3.640 3.640 3.640 3,408 -0.04(-1.09%)
Sep 28, 2018 3.708 3.708 3.680 3.680 19,000 -0.02(-0.54%)
Sep 26, 2018 3.700 3.700 3.700 0 -0.02(-0.47%)
Sep 25, 2018 3.760 3.760 3.717 3.717 2,773 +0.03(+0.75%)
Sep 24, 2018 3.690 3.690 3.690 3.690 925 +0.00(+0.14%)
Sep 19, 2018 3.685 3.685 3.685 0 +0.06(+1.54%)
Sep 18, 2018 3.629 3.629 3.629 3.629 3,065 -0.10(-2.57%)
Sep 14, 2018 3.725 3.725 3.725 0 +0.04(+0.95%)
Sep 13, 2018 3.690 3.690 3.690 3.690 1,400 -0.06(-1.73%)
Sep 11, 2018 3.755 3.755 3.755 0 +0.02(+0.67%)
Sep 10, 2018 3.870 3.870 3.730 3.730 497 -0.01(-0.27%)
Sep 07, 2018 3.796 3.796 3.740 3.740 14,300 -0.02(-0.53%)
Sep 06, 2018 3.760 3.760 3.760 3.760 120 -0.03(-0.66%)
Sep 05, 2018 3.785 3.785 3.785 3.785 1,622 -0.16(-4.03%)
Aug 28, 2018 3.944 3.944 3.944 0 +0.08(+2.09%)
Aug 27, 2018 3.863 3.863 3.863 3.863 3,592 +0.07(+1.93%)
Aug 21, 2018 3.790 3.790 3.790 0 -0.02(-0.52%)
Aug 16, 2018 3.810 3.810 3.810 0 +0.06(+1.60%)
Aug 15, 2018 3.800 3.800 3.750 3.750 16,456 -0.06(-1.70%)
Aug 14, 2018 3.815 3.815 3.815 3.815 183 -0.00(-0.13%)
Aug 13, 2018 3.820 3.820 3.820 35 +0.00(+0.00%)
Aug 09, 2018 3.820 3.820 3.820 0 +0.00(+0.00%)
Aug 08, 2018 3.820 3.820 3.820 3.820 780 -0.05(-1.29%)
Aug 07, 2018 3.870 3.870 3.870 3.870 203 +0.06(+1.67%)
Aug 06, 2018 3.807 3.807 3.807 3.807 111 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 3.997 3.997 3.997 3.997 4,497 -0.00(-0.08%)
Jul 30, 2018 4.000 4.000 4.000 4.000 454 +0.00(+0.00%)
Jul 24, 2018 0 +0.00(+0.00%)
Jul 18, 2018 4.080 4.080 4.080 0 +0.05(+1.24%)
Jul 16, 2018 4.030 4.030 4.030 0 -0.17(-4.05%)
Jul 09, 2018 4.200 4.200 4.200 30 +0.24(+6.06%)
Jul 03, 2018 3.960 3.960 3.960 20 +0.16(+4.21%)
Jun 28, 2018 3.800 3.800 3.800 0 -0.05(-1.30%)
Jun 27, 2018 3.850 3.850 3.850 3.850 107 +0.03(+0.79%)
Jun 25, 2018 3.820 3.820 3.820 0 -0.01(-0.26%)
Jun 21, 2018 3.830 3.830 3.830 0 -0.04(-1.09%)
Jun 20, 2018 3.872 3.872 3.872 3.872 682 +0.03(+0.84%)
Jun 19, 2018 3.840 3.840 3.840 3.840 348 -0.17(-4.24%)
Jun 14, 2018 4.010 4.010 4.010 650 +0.09(+2.43%)
Jun 08, 2018 3.915 3.915 3.915 5,792 +0.03(+0.86%)
Jun 07, 2018 3.882 3.882 3.882 3.882 2,359 +0.13(+3.53%)
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.