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 (%)
Sep 29, 2011 5.040 5.040 5.040 5.040 0 -0.20(-3.82%)
Sep 27, 2011 5.240 5.240 5.240 0 +0.09(+1.75%)
Sep 26, 2011 5.150 5.150 5.150 5.150 1,820 +0.19(+3.83%)
Sep 23, 2011 4.960 4.960 4.960 4.960 340 -0.28(-5.34%)
Sep 19, 2011 5.240 5.240 5.240 0 +0.03(+0.58%)
Sep 16, 2011 5.210 5.210 5.210 5.210 4,120 +0.28(+5.68%)
Sep 13, 2011 4.930 4.930 4.930 4.930 0 -0.18(-3.52%)
Sep 02, 2011 5.110 5.110 5.110 5.110 0 -0.03(-0.58%)
Sep 01, 2011 5.140 5.140 5.140 5.140 1,830 +0.13(+2.59%)
Aug 29, 2011 5.010 5.010 5.010 0 -0.33(-6.18%)
Aug 24, 2011 5.340 5.340 5.340 0 +0.01(+0.19%)
Aug 23, 2011 5.330 5.330 5.330 5.330 270 +0.05(+0.95%)
Aug 22, 2011 5.280 5.280 5.280 5.280 1,277 +0.08(+1.54%)
Aug 18, 2011 5.200 5.200 5.200 0 -0.50(-8.77%)
Aug 12, 2011 5.700 5.700 5.700 0 +0.54(+10.47%)
Aug 10, 2011 5.160 5.160 5.160 0 -0.06(-1.15%)
Aug 09, 2011 5.220 5.220 5.220 5.220 180 -0.13(-2.43%)
Aug 08, 2011 5.350 5.350 5.350 5.350 674 +0.08(+1.52%)
Aug 05, 2011 5.433 5.433 5.270 5.270 2,150 -0.14(-2.59%)
Aug 01, 2011 5.410 5.410 5.410 0 -0.24(-4.25%)
Jul 29, 2011 5.650 5.650 5.650 5.650 1,500 -0.26(-4.40%)
Jul 26, 2011 5.910 5.910 5.910 0 +0.10(+1.72%)
Jul 18, 2011 5.810 5.810 5.810 0 -0.27(-4.44%)
Jul 12, 2011 6.080 6.080 6.080 0 +0.06(+1.00%)
Jul 11, 2011 6.020 6.020 6.020 6.020 820 -0.01(-0.17%)
Jul 08, 2011 6.030 6.030 6.030 6.030 1,090 +0.03(+0.50%)
Jul 05, 2011 6.000 6.000 6.000 0 +0.02(+0.33%)
Jun 29, 2011 5.980 5.980 5.980 0 +0.14(+2.40%)
Jun 28, 2011 5.840 5.840 5.840 5.840 2,438 +0.00(+0.00%)
Jun 27, 2011 5.840 5.840 5.840 5.840 2,320 -0.11(-1.85%)
Jun 23, 2011 5.950 5.950 5.950 0 +0.11(+1.88%)
Jun 22, 2011 5.840 5.840 5.840 5.840 140 +0.00(+0.00%)
Jun 20, 2011 5.840 5.840 5.840 8,000 +0.00(+0.00%)
Jun 17, 2011 5.840 5.840 5.840 5.840 480 -0.21(-3.47%)
Jun 15, 2011 6.050 6.050 6.050 0 +0.07(+1.17%)
Jun 14, 2011 5.990 5.990 5.980 5.980 550 +0.12(+2.05%)
Jun 13, 2011 5.860 5.860 5.860 5.860 250 -0.32(-5.18%)
Jun 09, 2011 6.180 6.180 6.180 0 +0.07(+1.15%)
Jun 08, 2011 6.110 6.110 6.110 6.110 360 -0.22(-3.48%)
Jun 02, 2011 6.330 6.330 6.330 0 +0.01(+0.16%)
May 24, 2011 6.420 6.420 6.320 6.320 290 +0.00(+0.00%)
May 23, 2011 6.320 6.320 6.320 6.320 6,400 -0.12(-1.86%)
May 20, 2011 6.410 6.440 6.410 6.440 510 +0.02(+0.31%)
May 19, 2011 6.420 6.420 6.420 6.420 5,800 -0.18(-2.73%)
May 13, 2011 6.600 6.600 6.600 0 +0.10(+1.54%)
May 12, 2011 6.500 6.500 6.500 6.500 2,550 -0.07(-1.07%)
May 11, 2011 6.580 6.580 6.570 6.570 2,619 -0.05(-0.76%)
May 10, 2011 6.620 6.620 6.620 6.620 500 +0.12(+1.85%)
May 09, 2011 6.360 6.500 6.360 6.500 11,260 +0.12(+1.88%)
May 06, 2011 6.470 6.470 6.380 6.380 340 +0.06(+0.95%)
May 03, 2011 6.320 6.320 6.320 0 +0.00(+0.00%)
May 02, 2011 6.320 6.320 6.320 6.320 960 -0.01(-0.16%)
Apr 29, 2011 6.330 6.330 6.330 6.330 910 +0.00(+0.00%)
Apr 28, 2011 6.420 6.420 6.330 6.330 1,800 -0.16(-2.47%)
Apr 27, 2011 6.300 6.490 6.300 6.490 1,800 +0.32(+5.19%)
Apr 26, 2011 6.170 6.170 6.170 6.170 110 +0.00(+0.00%)
Apr 20, 2011 6.170 6.170 6.170 0 +0.02(+0.33%)
Apr 19, 2011 6.150 6.150 6.150 6.150 100 +0.14(+2.33%)
Apr 14, 2011 6.010 6.010 6.010 6.010 0 +0.16(+2.74%)
Apr 13, 2011 5.850 5.850 5.850 5.850 200 +0.08(+1.39%)
Apr 12, 2011 5.770 5.770 5.770 5.770 190 -0.05(-0.86%)
Apr 07, 2011 5.820 5.820 5.820 5.820 0 -0.06(-1.02%)
Apr 06, 2011 5.840 5.880 5.820 5.880 3,840 +0.43(+7.89%)
Apr 05, 2011 5.440 5.549 5.440 5.450 38,490 +0.02(+0.37%)
Apr 04, 2011 5.430 5.430 5.430 5.430 3,950 -0.08(-1.45%)
Mar 30, 2011 5.510 5.510 5.510 5.510 0 -0.25(-4.34%)
Mar 25, 2011 5.760 5.760 5.760 5.760 0 +0.05(+0.88%)
Mar 24, 2011 5.710 5.710 5.710 5.710 3,230 +0.36(+6.73%)
Mar 18, 2011 5.350 5.350 5.350 0 -0.28(-4.97%)
Mar 09, 2011 5.630 5.630 5.630 5.630 0 +0.03(+0.54%)
Mar 02, 2011 5.600 5.600 5.600 5.600 0 -0.10(-1.75%)
Feb 28, 2011 5.700 5.700 5.700 0 +0.15(+2.70%)
Feb 24, 2011 5.550 5.550 5.550 0 -0.19(-3.31%)
Feb 23, 2011 5.740 5.740 5.740 5.740 2,530 +0.08(+1.41%)
Feb 22, 2011 5.660 5.660 5.660 5.660 1,257 -0.24(-4.07%)
Feb 18, 2011 5.840 5.900 5.840 5.900 7,680 +0.10(+1.72%)
Feb 16, 2011 5.800 5.800 5.800 0 -0.13(-2.19%)
Feb 15, 2011 5.930 5.930 5.930 5.930 270 +0.15(+2.60%)
Feb 14, 2011 5.780 5.780 5.780 5.780 1,452 -0.02(-0.34%)
Feb 11, 2011 5.800 5.800 5.800 5.800 406 -0.12(-2.03%)
Feb 10, 2011 6.000 6.000 5.920 5.920 420 +0.12(+2.07%)
Feb 07, 2011 5.800 5.800 5.800 0 -0.03(-0.51%)
Jan 31, 2011 5.830 5.830 5.830 0 -0.05(-0.85%)
Jan 27, 2011 5.880 5.880 5.880 0 +0.19(+3.34%)
Jan 26, 2011 5.690 5.690 5.690 5.690 600 -0.13(-2.23%)
Jan 25, 2011 5.820 5.820 5.820 5.820 360 +0.03(+0.52%)
Jan 24, 2011 5.790 5.790 5.790 5.790 920 -0.06(-1.03%)
Jan 21, 2011 5.850 5.850 5.850 5.850 340 +0.13(+2.27%)
Jan 20, 2011 5.720 5.720 5.720 5.720 10,130 -0.16(-2.74%)
Jan 13, 2011 5.881 5.881 5.881 0 -0.18(-2.95%)
Jan 12, 2011 6.060 6.060 6.060 6.060 1,460 +0.16(+2.71%)
Jan 11, 2011 5.900 5.900 5.900 5.900 430 -0.20(-3.28%)
Jan 10, 2011 6.110 6.110 6.100 6.100 1,020 +0.14(+2.35%)
Jan 07, 2011 5.960 5.960 5.960 5.960 500 +0.05(+0.85%)
Jan 06, 2011 5.910 5.910 5.910 5.910 850 -0.02(-0.34%)
Jan 05, 2011 5.720 5.930 5.720 5.930 2,440 -0.05(-0.84%)
Jan 04, 2011 5.950 5.980 5.720 5.980 710 +0.10(+1.70%)
Dec 31, 2010 5.880 5.880 5.880 0 +0.07(+1.20%)
Dec 27, 2010 5.810 5.810 5.810 0 -0.07(-1.19%)
Dec 22, 2010 5.880 5.880 5.880 0 +0.16(+2.80%)
Dec 21, 2010 5.720 5.720 5.720 5.720 1,483 -0.26(-4.35%)
Dec 17, 2010 5.980 5.980 5.980 0 -0.08(-1.32%)
Dec 16, 2010 6.060 6.060 6.060 6.060 650 +0.21(+3.59%)
Dec 15, 2010 5.950 5.950 5.800 5.850 5,059 -0.23(-3.78%)
Dec 14, 2010 6.080 6.080 6.080 6.080 4,410 +0.13(+2.18%)
Dec 13, 2010 6.090 6.090 5.950 5.950 8,220 -0.09(-1.49%)
Dec 10, 2010 6.040 6.040 6.040 6.040 1,000 -0.10(-1.63%)
Dec 02, 2010 6.140 6.140 6.140 0 +0.26(+4.42%)
Dec 01, 2010 5.880 5.880 5.880 5.880 2,517 -0.08(-1.34%)
Nov 30, 2010 5.720 5.960 5.720 5.960 870 -0.04(-0.67%)
Nov 29, 2010 6.020 6.020 6.000 6.000 1,490 -0.06(-0.99%)
Nov 24, 2010 6.060 6.060 6.060 6.060 0 +0.23(+3.95%)
Nov 23, 2010 6.050 6.050 5.830 5.830 1,000 -0.26(-4.27%)
Nov 22, 2010 6.090 6.090 6.090 6.090 250 -0.07(-1.14%)
Nov 19, 2010 6.200 6.200 6.160 6.160 1,000 +0.11(+1.82%)
Nov 17, 2010 6.050 6.050 6.050 6.050 0 -0.14(-2.26%)
Nov 16, 2010 6.240 6.390 6.190 6.190 2,314 -0.34(-5.21%)
Nov 15, 2010 6.530 6.530 6.530 6.530 520 +0.33(+5.32%)
Nov 12, 2010 6.200 6.200 6.200 6.200 1,130 +0.00(+0.00%)
Nov 11, 2010 6.370 6.460 6.200 6.200 2,758 -0.23(-3.58%)
Nov 10, 2010 6.430 6.430 6.430 6.430 250 -0.16(-2.43%)
Nov 09, 2010 6.590 6.590 6.590 6.590 404 -0.06(-0.90%)
Nov 08, 2010 6.650 6.650 6.650 6.650 500 -0.02(-0.37%)
Nov 05, 2010 6.675 6.675 6.675 6.675 110 -0.21(-2.98%)
Nov 01, 2010 6.880 6.880 6.880 0 -0.06(-0.86%)
Oct 29, 2010 6.940 6.940 6.940 6.940 1,000 +0.29(+4.36%)
Oct 14, 2010 6.650 6.650 6.650 0 -0.25(-3.62%)
Oct 13, 2010 6.900 6.900 6.900 6.900 140 +0.10(+1.47%)
Oct 08, 2010 6.800 6.800 6.800 0 +0.68(+11.11%)
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.