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 27, 2013 8.040 8.040 8.040 0 +0.07(+0.88%)
Sep 24, 2013 7.970 7.970 7.970 0 +0.03(+0.37%)
Sep 23, 2013 7.941 7.941 7.941 7.941 190 +0.02(+0.27%)
Sep 18, 2013 7.920 7.920 7.920 0 -0.09(-1.12%)
Sep 13, 2013 8.010 8.010 8.010 0 +0.07(+0.88%)
Sep 11, 2013 7.940 7.940 7.940 0 -0.14(-1.73%)
Sep 10, 2013 8.030 8.080 8.030 8.080 410 +0.22(+2.80%)
Sep 09, 2013 7.860 7.860 7.860 7.860 190 +0.19(+2.48%)
Sep 06, 2013 7.660 7.680 7.660 7.670 1,810 +0.38(+5.21%)
Aug 30, 2013 7.290 7.290 7.290 0 -0.04(-0.55%)
Aug 29, 2013 7.330 7.330 7.330 7.330 1,450 -0.12(-1.60%)
Aug 27, 2013 7.449 7.449 7.449 0 +0.32(+4.46%)
Aug 19, 2013 7.131 7.131 7.131 0 -0.06(-0.82%)
Aug 14, 2013 7.190 7.190 7.190 0 -0.13(-1.79%)
Aug 09, 2013 7.321 7.321 7.321 0 -0.15(-1.99%)
Aug 08, 2013 7.470 7.470 7.470 7.470 150 +0.07(+0.93%)
Aug 07, 2013 7.440 7.500 7.401 7.401 6,609 -0.01(-0.12%)
Aug 02, 2013 7.410 7.410 7.410 0 +0.16(+2.21%)
Aug 01, 2013 7.250 7.250 7.250 7.250 430 +0.08(+1.10%)
Jul 29, 2013 7.171 7.171 7.171 0 -0.21(-2.83%)
Jul 25, 2013 7.380 7.380 7.380 0 +0.00(+0.00%)
Jul 24, 2013 7.469 7.479 7.380 7.380 1,530 +0.03(+0.39%)
Jul 22, 2013 7.351 7.351 7.351 7.351 0 +0.30(+4.27%)
Jul 19, 2013 7.280 7.280 7.050 7.050 13,143 +0.05(+0.70%)
Jul 15, 2013 7.001 7.001 7.001 7.001 0 +0.18(+2.64%)
Jul 05, 2013 6.821 6.821 6.821 0 +0.23(+3.51%)
Jun 25, 2013 6.590 6.590 6.590 0 -0.10(-1.49%)
Jun 20, 2013 6.690 6.690 6.690 6.690 0 -0.26(-3.74%)
Jun 19, 2013 6.861 6.950 6.861 6.950 322 +0.07(+1.02%)
Jun 18, 2013 6.880 6.880 6.880 6.880 2,590 -0.31(-4.31%)
Jun 17, 2013 7.190 7.190 7.190 7.190 400 +0.26(+3.75%)
Jun 12, 2013 6.930 6.930 6.930 6.930 0 -0.07(-1.00%)
Jun 11, 2013 7.000 7.000 7.000 7.000 2,570 +0.03(+0.43%)
Jun 10, 2013 6.970 6.970 6.970 6.970 3,090 -0.05(-0.68%)
Jun 04, 2013 7.018 7.018 7.018 0 -0.06(-0.88%)
Jun 03, 2013 7.210 7.210 7.080 7.080 1,290 +0.03(+0.43%)
May 31, 2013 7.050 7.050 7.050 7.050 6,480 -0.11(-1.54%)
May 30, 2013 7.160 7.160 7.160 7.160 3,500 -0.02(-0.28%)
May 29, 2013 7.180 7.180 7.180 7.180 320 -0.05(-0.69%)
May 28, 2013 7.230 7.230 7.230 7.230 530 +0.30(+4.33%)
May 23, 2013 6.930 6.930 6.930 0 +0.16(+2.36%)
May 17, 2013 6.770 6.770 6.770 0 +0.09(+1.35%)
May 16, 2013 6.680 6.680 6.680 6.680 170 -0.01(-0.15%)
May 15, 2013 6.690 6.690 6.690 6.690 170 +0.21(+3.24%)
May 10, 2013 6.480 6.480 6.480 6.480 0 -0.13(-1.97%)
May 09, 2013 6.569 6.610 6.569 6.610 890 +0.09(+1.38%)
May 08, 2013 6.520 6.520 6.520 6.520 530 +0.26(+4.15%)
May 07, 2013 6.260 6.260 6.260 6.260 130 +0.04(+0.64%)
May 02, 2013 6.220 6.220 6.220 0 -0.03(-0.50%)
May 01, 2013 6.251 6.251 6.251 6.251 120 -0.01(-0.14%)
Apr 30, 2013 6.260 6.260 6.260 6.260 950 -0.07(-1.11%)
Apr 25, 2013 6.330 6.330 6.330 0 +0.04(+0.64%)
Apr 23, 2013 6.290 6.290 6.290 6.290 0 +0.31(+5.18%)
Apr 19, 2013 5.980 5.980 5.980 5.980 0 +0.05(+0.84%)
Apr 17, 2013 5.930 5.930 5.930 0 -0.11(-1.82%)
Apr 11, 2013 6.040 6.040 6.040 0 +0.14(+2.37%)
Apr 10, 2013 5.900 5.900 5.900 5.900 200 +0.08(+1.37%)
Apr 09, 2013 5.820 5.820 5.820 5.820 400 +0.15(+2.65%)
Apr 05, 2013 5.670 5.670 5.670 0 -0.20(-3.41%)
Apr 02, 2013 5.870 5.870 5.870 11,930 -0.05(-0.84%)
Mar 27, 2013 5.920 5.920 5.920 0 +0.02(+0.34%)
Mar 26, 2013 5.910 5.910 5.900 5.900 17,560 +0.03(+0.49%)
Mar 25, 2013 5.871 5.871 5.871 5.871 5,340 -0.15(-2.48%)
Mar 21, 2013 6.020 6.020 6.020 0 +0.15(+2.56%)
Mar 20, 2013 5.870 5.870 5.870 5.870 1,030 -0.17(-2.81%)
Mar 19, 2013 6.040 6.040 6.040 6.040 110 -0.03(-0.49%)
Mar 18, 2013 5.980 6.070 5.980 6.070 4,530 +0.32(+5.57%)
Mar 15, 2013 5.600 5.750 5.600 5.750 15,490 +0.12(+2.13%)
Mar 14, 2013 5.630 5.630 5.630 5.630 3,650 +0.27(+5.04%)
Mar 13, 2013 5.360 5.360 5.360 5.360 170 -0.07(-1.29%)
Mar 07, 2013 5.430 5.430 5.430 0 -0.12(-2.16%)
Mar 06, 2013 5.550 5.550 5.550 5.550 510 +0.06(+1.09%)
Mar 04, 2013 5.490 5.490 5.490 5.490 10,760 -0.02(-0.36%)
Feb 28, 2013 5.510 5.510 5.510 10,610 -0.14(-2.48%)
Feb 27, 2013 5.650 5.650 5.650 5.650 260 +0.10(+1.80%)
Feb 26, 2013 5.550 5.550 5.550 5.550 4,130 -0.14(-2.46%)
Feb 22, 2013 5.690 5.690 5.690 5.690 0 -0.16(-2.74%)
Feb 21, 2013 5.800 5.850 5.800 5.850 1,690 -0.10(-1.68%)
Feb 20, 2013 5.950 5.950 5.950 5.950 300 -0.09(-1.49%)
Feb 19, 2013 6.040 6.040 6.040 6.040 410 -0.02(-0.33%)
Feb 15, 2013 6.060 6.060 6.060 6.060 890 -0.06(-0.98%)
Feb 14, 2013 6.119 6.120 6.119 6.120 5,020 +0.08(+1.24%)
Feb 12, 2013 6.045 6.045 6.045 11,100 +0.00(+0.08%)
Feb 11, 2013 6.040 6.040 6.040 6.040 1,000 -0.01(-0.15%)
Feb 08, 2013 6.049 6.049 6.049 6.049 4,800 +0.11(+1.88%)
Feb 07, 2013 5.860 5.960 5.860 5.938 27,501 -0.00(-0.04%)
Feb 06, 2013 5.939 5.940 5.939 5.940 1,320 -0.03(-0.49%)
Feb 04, 2013 5.831 5.969 5.831 5.969 5,140 -0.06(-1.01%)
Jan 31, 2013 6.030 6.030 6.030 1,350 +0.11(+1.86%)
Jan 28, 2013 5.920 5.920 5.920 0 -0.14(-2.31%)
Jan 24, 2013 6.060 6.060 6.060 0 +0.16(+2.71%)
Jan 22, 2013 5.900 5.900 5.900 0 +0.15(+2.61%)
Jan 18, 2013 5.750 5.750 5.750 5.750 8,000 -0.08(-1.37%)
Jan 16, 2013 5.830 5.830 5.830 5.830 2,140 -0.13(-2.16%)
Jan 14, 2013 5.959 5.959 5.959 5.959 0 -0.11(-1.83%)
Jan 12, 2013 5.965 6.070 5.965 6.070 8,590 +0.00(+0.00%)
Jan 11, 2013 5.965 6.070 5.965 6.070 8,590 +0.28(+4.84%)
Jan 10, 2013 5.790 5.790 5.790 5.790 760 -0.19(-3.22%)
Jan 09, 2013 5.982 5.982 5.982 5.982 690 +0.01(+0.21%)
Jan 08, 2013 5.970 5.970 5.970 5.970 430 -0.08(-1.32%)
Jan 07, 2013 6.050 6.050 6.050 6.050 240 +0.04(+0.67%)
Jan 04, 2013 6.080 6.080 6.010 6.010 5,490 -0.11(-1.80%)
Dec 31, 2012 6.120 6.120 6.120 6.120 0 -0.07(-1.13%)
Dec 24, 2012 6.190 6.190 6.190 6.190 21,740 -0.04(-0.64%)
Dec 21, 2012 6.230 6.230 6.230 6.230 210 -0.16(-2.52%)
Dec 20, 2012 6.360 6.391 6.360 6.391 540 -0.02(-0.30%)
Dec 17, 2012 6.410 6.410 6.410 0 +0.22(+3.55%)
Dec 13, 2012 6.190 6.190 6.190 0 -0.26(-4.03%)
Dec 12, 2012 6.260 6.450 6.260 6.450 7,980 +0.09(+1.42%)
Dec 11, 2012 6.360 6.360 6.360 6.360 7,580 +0.19(+3.08%)
Dec 10, 2012 6.210 6.210 6.170 6.170 6,730 -0.02(-0.32%)
Dec 04, 2012 6.190 6.190 6.190 6.190 0 +0.02(+0.31%)
Nov 30, 2012 6.171 6.171 6.171 6.171 1,300 -0.14(-2.19%)
Nov 29, 2012 6.309 6.309 6.309 6.309 960 +0.27(+4.44%)
Nov 28, 2012 6.040 6.041 6.040 6.041 6,040 -0.05(-0.80%)
Nov 27, 2012 6.012 6.090 6.012 6.090 48,700 +0.40(+7.03%)
Nov 16, 2012 5.690 5.690 5.690 0 -0.20(-3.40%)
Nov 14, 2012 5.890 5.890 5.890 0 -0.10(-1.67%)
Nov 12, 2012 5.990 5.990 5.990 0 +0.04(+0.67%)
Nov 09, 2012 5.950 5.950 5.950 5.950 280 -0.26(-4.19%)
Nov 06, 2012 6.210 6.210 6.210 0 -0.08(-1.27%)
Nov 01, 2012 6.290 6.290 6.290 6.290 0 +0.14(+2.28%)
Oct 18, 2012 6.150 6.150 6.150 0 +0.03(+0.49%)
Oct 16, 2012 6.120 6.120 6.120 0 +0.16(+2.67%)
Oct 12, 2012 5.961 5.961 5.961 0 +0.04(+0.69%)
Oct 11, 2012 5.920 5.920 5.920 5.920 310 +0.02(+0.34%)
Oct 06, 2012 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 05, 2012 5.900 5.900 5.900 5.900 190 +0.20(+3.51%)
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.