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 (%)
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%)
Apr 01, 2020 1.190 1.190 1.190 0 +0.11(+10.19%)
Mar 27, 2020 1.080 1.080 1.080 0 -0.15(-12.20%)
Mar 26, 2020 1.325 1.380 1.230 1.230 705,975 +0.37(+43.02%)
Mar 23, 2020 0.8600 0.8600 0.8600 0 -0.36(-29.51%)
Mar 20, 2020 1.220 1.220 1.220 1.220 200 +0.00(+0.00%)
Mar 19, 2020 1.260 1.260 1.220 1.220 2,027 +0.19(+18.45%)
Mar 18, 2020 1.160 1.160 1.030 1.030 8,549 -0.09(-8.04%)
Mar 17, 2020 0.9900 1.120 0.9900 1.120 1,598 +0.13(+13.13%)
Mar 16, 2020 0.9900 0.9900 0.9900 0.9900 419 -0.11(-10.00%)
Mar 13, 2020 1.280 1.280 1.100 1.100 17,800 -0.30(-21.43%)
Mar 12, 2020 1.490 1.490 1.400 1.400 1,261 -0.27(-16.18%)
Mar 11, 2020 1.700 1.700 1.670 1.670 15,421 -0.07(-4.13%)
Mar 10, 2020 1.742 1.742 1.742 1.742 3,273 -0.27(-13.32%)
Mar 09, 2020 2.010 2.010 2.010 10 +0.00(+0.00%)
Mar 05, 2020 2.010 2.010 2.010 0 -0.06(-3.10%)
Mar 04, 2020 2.000 2.074 2.000 2.074 7,717 -0.02(-0.96%)
Mar 03, 2020 2.070 2.102 2.070 2.095 73,616 +0.06(+2.77%)
Feb 28, 2020 2.038 2.038 2.038 0 +0.02(+0.90%)
Feb 27, 2020 2.060 2.070 1.970 2.020 14,162 -0.26(-11.40%)
Feb 25, 2020 2.280 2.280 2.280 0 +0.00(+0.00%)
Feb 24, 2020 2.280 2.280 2.280 2.280 774 -0.11(-4.59%)
Feb 21, 2020 2.373 2.390 2.373 2.390 13,400 +0.11(+4.81%)
Feb 20, 2020 2.412 2.412 2.280 2.280 25,352 -0.10(-4.40%)
Feb 19, 2020 2.280 2.385 2.280 2.385 1,580 +0.10(+4.61%)
Feb 13, 2020 2.280 2.280 2.280 0 +0.00(+0.00%)
Feb 11, 2020 2.280 2.280 2.280 0 -0.05(-2.13%)
Feb 06, 2020 2.330 2.330 2.330 0 +0.05(+2.18%)
Feb 05, 2020 2.280 2.280 2.280 20 +0.00(+0.00%)
Jan 31, 2020 2.280 2.280 2.280 0 -0.15(-6.17%)
Jan 30, 2020 2.430 2.430 2.430 2.430 653 +0.06(+2.53%)
Jan 28, 2020 2.370 2.370 2.370 0 -0.06(-2.47%)
Jan 27, 2020 2.430 2.430 2.430 2.430 3,449 -0.11(-4.33%)
Jan 24, 2020 2.540 2.540 2.540 4 +0.00(+0.00%)
Jan 23, 2020 2.500 2.540 2.500 2.540 22,217 +0.09(+3.67%)
Jan 21, 2020 2.450 2.450 2.450 0 +0.05(+1.87%)
Jan 16, 2020 2.405 2.405 2.405 0 -0.01(-0.21%)
Jan 14, 2020 2.410 2.410 2.410 0 +0.02(+0.84%)
Jan 13, 2020 2.520 2.520 2.390 2.390 9,427 -0.19(-7.36%)
Jan 10, 2020 2.580 2.580 2.580 2.580 63,400 -0.28(-9.72%)
Jan 08, 2020 2.858 2.858 2.858 0 -0.03(-1.03%)
Jan 07, 2020 2.888 2.888 2.888 2.888 57,522 +0.02(+0.61%)
Jan 06, 2020 2.870 2.870 2.870 2.870 1,100 +0.01(+0.35%)
Jan 03, 2020 2.860 2.860 2.860 2.860 600 -0.05(-1.85%)
Jan 02, 2020 2.914 2.914 2.914 2.914 2,625 +0.17(+6.35%)
Dec 31, 2019 2.740 2.740 2.730 2.740 11,500 -0.04(-1.44%)
Dec 30, 2019 2.815 2.815 2.780 2.780 5,377 -0.06(-2.11%)
Dec 27, 2019 2.790 2.865 2.790 2.840 6,700 +0.13(+4.80%)
Dec 26, 2019 2.710 2.930 2.710 2.710 8,435 -0.21(-7.16%)
Dec 24, 2019 2.919 2.919 2.919 2.919 4,100 +0.15(+5.38%)
Dec 23, 2019 2.870 2.870 2.720 2.770 11,448 +0.02(+0.81%)
Dec 20, 2019 2.748 2.748 2.748 2.748 4,100 -0.03(-1.16%)
Dec 19, 2019 2.780 2.780 2.780 2.780 22,459 -0.04(-1.42%)
Dec 18, 2019 2.868 2.868 2.820 2.820 72,649 +0.00(+0.00%)
Dec 17, 2019 2.820 2.820 2.820 2.820 1,728 +0.12(+4.44%)
Dec 13, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Dec 11, 2019 2.700 2.700 2.700 0 +0.05(+1.89%)
Dec 10, 2019 2.640 2.650 2.640 2.650 60,473 -0.01(-0.34%)
Dec 09, 2019 2.720 2.720 2.656 2.659 2,382 +0.09(+3.46%)
Dec 06, 2019 2.570 2.710 2.570 2.570 36,100 +0.10(+4.05%)
Dec 05, 2019 2.470 2.490 2.470 2.470 13,974 +0.05(+2.07%)
Dec 04, 2019 2.420 2.420 2.420 2.420 179 +0.02(+0.83%)
Dec 02, 2019 2.400 2.400 2.400 0 -0.07(-2.83%)
Nov 27, 2019 2.470 2.470 2.470 0 -0.08(-3.14%)
Nov 26, 2019 2.574 2.574 2.550 2.550 7,030 +0.03(+1.19%)
Nov 25, 2019 2.520 2.520 2.520 2.520 5,136 +0.13(+5.44%)
Nov 22, 2019 2.390 2.390 2.390 2.390 2,600 -0.08(-3.43%)
Nov 21, 2019 2.410 2.475 2.330 2.475 14,738 +0.14(+5.77%)
Nov 20, 2019 2.340 2.340 2.340 2.340 506 -0.07(-2.90%)
Nov 19, 2019 2.410 2.410 2.410 2.410 2,246 +0.14(+6.17%)
Nov 18, 2019 2.270 2.270 2.270 2.270 1,067 +0.03(+1.34%)
Nov 13, 2019 2.240 2.240 2.240 0 -0.17(-7.05%)
Nov 12, 2019 2.410 2.410 2.410 2.410 232 -0.03(-1.23%)
Nov 11, 2019 2.480 2.480 2.440 2.440 559 +0.15(+6.55%)
Nov 08, 2019 2.298 2.298 2.290 2.290 4,100 -0.25(-9.84%)
Nov 07, 2019 2.540 2.540 2.540 2.540 3,000 +0.22(+9.48%)
Nov 06, 2019 2.320 2.320 2.320 2.320 1,861 +0.06(+2.54%)
Nov 05, 2019 2.360 2.360 2.263 2.263 11,144 -0.06(-2.48%)
Nov 04, 2019 2.385 2.450 2.320 2.320 4,637 +0.06(+2.65%)
Oct 31, 2019 2.260 2.260 2.260 0 +0.02(+0.89%)
Oct 30, 2019 2.240 2.240 2.240 2.240 6,527 -0.11(-4.68%)
Oct 29, 2019 2.350 2.350 2.350 2.350 562 -0.05(-2.08%)
Oct 28, 2019 2.400 2.400 2.400 2.400 1,098 +0.01(+0.42%)
Oct 23, 2019 2.390 2.390 2.390 0 -0.12(-4.78%)
Oct 22, 2019 2.510 2.510 2.510 2.510 1,417 -0.04(-1.57%)
Oct 21, 2019 2.550 2.550 2.550 2.550 1,437 +0.00(+0.00%)
Oct 18, 2019 2.550 2.550 2.550 2.550 1,400 +0.06(+2.41%)
Oct 17, 2019 2.575 2.575 2.490 2.490 13,875 +0.05(+2.05%)
Oct 15, 2019 2.440 2.440 2.440 0 +0.06(+2.64%)
Oct 14, 2019 2.377 2.377 2.377 2.377 60,022 +0.02(+0.95%)
Oct 11, 2019 2.270 2.355 2.270 2.355 1,900 +0.27(+12.68%)
Oct 10, 2019 2.090 2.090 2.090 2.090 618 +0.05(+2.45%)
Oct 07, 2019 2.040 2.040 2.040 0 -0.06(-2.86%)
Oct 04, 2019 2.100 2.130 2.100 2.100 8,800 -0.08(-3.67%)
Oct 02, 2019 2.180 2.180 2.180 0 -0.06(-2.68%)
Sep 30, 2019 2.240 2.240 2.240 0 -0.01(-0.44%)
Sep 27, 2019 2.350 2.350 2.210 2.250 12,000 +0.04(+2.04%)
Sep 26, 2019 2.235 2.235 2.160 2.205 7,710 -0.07(-3.08%)
Sep 25, 2019 2.275 2.275 2.275 2.275 10,780 -0.08(-3.59%)
Sep 23, 2019 2.360 2.360 2.360 0 -0.19(-7.46%)
Sep 19, 2019 2.550 2.550 2.550 0 +0.10(+4.29%)
Sep 18, 2019 2.445 2.445 2.445 2.445 10,596 -0.10(-3.93%)
Sep 16, 2019 2.545 2.545 2.545 0 +0.06(+2.62%)
Sep 13, 2019 2.480 2.480 2.480 2.480 200 +0.10(+4.20%)
Sep 12, 2019 2.380 2.380 2.380 2.380 631 -0.04(-1.65%)
Sep 11, 2019 2.420 2.420 2.420 2.420 150 -0.02(-0.72%)
Sep 10, 2019 2.438 2.438 2.438 2.438 240 +0.09(+3.77%)
Sep 09, 2019 2.420 2.490 2.349 2.349 2,676 +0.01(+0.38%)
Sep 05, 2019 2.340 2.340 2.340 0 +0.17(+7.76%)
Sep 04, 2019 2.171 2.171 2.171 30 +0.00(+0.00%)
Sep 03, 2019 2.171 2.171 2.171 2.171 250 -0.17(-7.21%)
Aug 30, 2019 2.340 2.340 2.340 2.340 2,400 +0.02(+1.08%)
Aug 28, 2019 2.315 2.315 2.315 0 +0.02(+1.09%)
Aug 27, 2019 2.263 2.290 2.250 2.290 2,455 +0.00(+0.22%)
Aug 26, 2019 2.285 2.285 2.285 2.285 4,173 +0.08(+3.63%)
Aug 21, 2019 2.205 2.205 2.205 0 +0.02(+0.92%)
Aug 20, 2019 2.183 2.185 2.170 2.185 2,754 +0.02(+1.16%)
Aug 19, 2019 2.177 2.177 2.160 2.160 887 -0.07(-3.28%)
Aug 16, 2019 2.259 2.259 2.233 22,677 -0.03(-1.14%)
Aug 15, 2019 2.260 2.260 2.259 2.259 1,823 +0.04(+1.76%)
Aug 14, 2019 2.206 2.220 2.206 2.220 28,762 +0.10(+4.47%)
Aug 13, 2019 2.131 2.131 2.125 2.125 19,993 -0.06(-2.90%)
Aug 12, 2019 2.213 2.213 2.188 2.188 46,833 -0.16(-6.88%)
Aug 09, 2019 2.220 2.350 2.220 2.350 9,400 +0.12(+5.38%)
Aug 08, 2019 2.230 2.317 2.230 2.230 14,894 +0.03(+1.36%)
Aug 07, 2019 2.295 2.295 2.200 2.200 403 -0.11(-4.70%)
Aug 06, 2019 2.260 2.309 2.260 2.309 18,887 -0.05(-2.18%)
Aug 02, 2019 2.360 2.360 2.360 0 -0.16(-6.33%)
Aug 01, 2019 2.519 2.519 2.519 0 -0.08(-3.10%)
Jul 30, 2019 2.600 2.600 2.600 0 +0.03(+1.17%)
Jul 29, 2019 2.570 2.570 2.570 2.570 4,294 -0.05(-1.91%)
Jul 26, 2019 2.620 2.620 2.620 1,096 +0.00(+0.00%)
Jul 24, 2019 2.620 2.620 2.620 0 +0.12(+4.80%)
Jul 23, 2019 2.500 2.500 2.500 2.500 502 -0.02(-0.71%)
Jul 22, 2019 2.518 2.518 2.518 2.518 1,405 +0.04(+1.52%)
Jul 18, 2019 2.480 2.480 2.480 0 -0.11(-4.25%)
Jul 17, 2019 2.590 2.590 2.590 2.590 22,313 +0.00(+0.00%)
Jul 12, 2019 2.590 2.590 2.590 0 -0.09(-3.36%)
Jul 09, 2019 2.680 2.680 2.680 0 +0.08(+3.28%)
Jul 03, 2019 2.595 2.595 2.595 0 +0.00(+0.00%)
Jul 02, 2019 2.595 2.595 2.595 31 +0.00(+0.00%)
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.