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, 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%)
Jun 02, 2014 7.630 7.630 7.630 7.630 0 +0.30(+4.09%)
May 29, 2014 7.330 7.330 7.330 7.330 0 -0.03(-0.41%)
May 28, 2014 7.360 7.360 7.360 7.360 6,270 -0.06(-0.76%)
May 23, 2014 7.416 7.416 7.416 120 -0.19(-2.55%)
May 22, 2014 7.610 7.610 7.610 7.610 500 +0.00(+0.00%)
May 20, 2014 7.610 7.610 7.610 7.610 20 +0.04(+0.53%)
May 16, 2014 7.570 7.570 7.570 0 -0.12(-1.56%)
May 15, 2014 7.690 7.690 7.690 7.690 2,020 -0.12(-1.57%)
May 13, 2014 7.813 7.813 7.813 0 -0.01(-0.09%)
May 12, 2014 7.820 7.820 7.820 7.820 3,840 -0.03(-0.38%)
May 09, 2014 7.680 7.850 7.680 7.850 1,324 +0.30(+3.97%)
May 08, 2014 7.550 7.550 7.550 7.550 1,040 +0.09(+1.27%)
May 05, 2014 7.455 7.455 7.455 7.455 0 +0.09(+1.29%)
May 02, 2014 7.360 7.360 7.360 7.360 3,800 -0.05(-0.67%)
May 01, 2014 7.410 7.410 7.410 7.410 360 +0.03(+0.41%)
Apr 30, 2014 7.380 7.380 7.380 7.380 4,740 -0.09(-1.20%)
Apr 29, 2014 7.470 7.470 7.470 7.470 230 +0.18(+2.43%)
Apr 28, 2014 7.440 7.440 7.293 7.293 1,105 -0.01(-0.14%)
Apr 25, 2014 7.330 7.330 7.303 7.303 33,185 -0.11(-1.44%)
Apr 21, 2014 7.410 7.410 7.410 7.410 0 +0.12(+1.65%)
Apr 16, 2014 7.290 7.290 7.290 0 +0.26(+3.70%)
Apr 15, 2014 7.040 7.040 7.020 7.030 1,980 -0.30(-4.09%)
Apr 11, 2014 7.330 7.330 7.330 7.330 0 -0.12(-1.61%)
Apr 10, 2014 7.450 7.450 7.450 7.450 400 -0.26(-3.37%)
Apr 09, 2014 7.550 7.710 7.550 7.710 1,344 +0.10(+1.31%)
Apr 08, 2014 7.610 7.610 7.610 7.610 520 +0.06(+0.79%)
Apr 07, 2014 7.550 7.550 7.550 7.550 2,200 -0.14(-1.82%)
Apr 04, 2014 7.760 7.760 7.690 7.690 8,460 -0.02(-0.26%)
Apr 01, 2014 7.710 7.710 7.710 0 +0.16(+2.16%)
Mar 31, 2014 7.570 7.570 7.547 7.547 6,620 -0.03(-0.44%)
Mar 28, 2014 7.580 7.580 7.580 7.580 0 -0.02(-0.26%)
Mar 27, 2014 7.600 7.600 7.600 7.600 510 -0.20(-2.57%)
Mar 20, 2014 7.800 7.800 7.800 7.800 0 -0.06(-0.76%)
Mar 19, 2014 7.860 7.860 7.860 7.860 3,785 +0.12(+1.55%)
Mar 18, 2014 7.740 7.740 7.740 7.740 1,353 +0.01(+0.13%)
Mar 17, 2014 7.730 7.730 7.730 7.730 560 +0.00(+0.00%)
Mar 14, 2014 7.730 7.730 7.730 7.730 0 +0.07(+0.97%)
Mar 13, 2014 7.718 7.718 7.656 7.656 2,000 -0.64(-7.76%)
Mar 05, 2014 8.300 8.300 8.300 0 -0.12(-1.43%)
Mar 03, 2014 8.420 8.420 8.420 0 +0.14(+1.69%)
Feb 26, 2014 8.280 8.280 8.280 8.280 0 -0.17(-2.01%)
Feb 25, 2014 8.450 8.450 8.450 8.450 100 +0.07(+0.83%)
Feb 21, 2014 8.380 8.380 8.380 80 +0.11(+1.33%)
Feb 19, 2014 8.270 8.270 8.270 8.270 0 +0.28(+3.51%)
Feb 13, 2014 7.990 7.990 7.990 7.990 40 +0.19(+2.44%)
Feb 06, 2014 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Jan 31, 2014 7.800 7.800 7.800 0 -0.10(-1.27%)
Jan 30, 2014 7.880 7.900 7.880 7.900 992 -0.03(-0.38%)
Jan 29, 2014 7.930 7.930 7.930 7.930 740 +0.02(+0.25%)
Jan 28, 2014 7.910 7.910 7.910 7.910 140 -0.03(-0.38%)
Jan 24, 2014 7.940 7.940 7.940 0 -0.31(-3.76%)
Jan 23, 2014 8.230 8.250 8.230 8.250 308 +0.23(+2.87%)
Jan 22, 2014 8.020 8.020 8.020 8.020 310 +0.10(+1.33%)
Jan 21, 2014 7.915 7.915 7.915 7.915 670 -0.08(-0.94%)
Jan 17, 2014 7.990 7.990 7.990 0 +0.09(+1.14%)
Jan 16, 2014 7.900 7.900 7.900 7.900 438 -0.12(-1.50%)
Jan 15, 2014 7.900 8.020 7.900 8.020 2,054 +0.16(+2.04%)
Jan 14, 2014 7.730 7.860 7.730 7.860 442 +0.07(+0.89%)
Jan 13, 2014 7.790 7.790 7.790 7.790 125 -0.01(-0.12%)
Jan 10, 2014 7.780 7.800 7.780 7.800 988 +0.04(+0.52%)
Jan 09, 2014 7.659 7.760 7.506 7.760 3,733 +0.37(+5.01%)
Jan 08, 2014 7.230 7.390 7.230 7.390 5,932 +0.14(+1.93%)
Jan 06, 2014 7.250 7.250 7.250 0 +0.05(+0.69%)
Jan 03, 2014 7.320 7.320 7.200 7.200 0 +0.27(+3.90%)
Jan 02, 2014 6.970 6.970 6.930 6.930 306 -0.29(-4.02%)
Dec 31, 2013 7.220 7.220 7.220 0 -0.15(-2.04%)
Dec 30, 2013 7.370 7.370 7.370 7.370 560 -0.07(-0.94%)
Dec 27, 2013 7.440 7.440 7.440 7.440 261 +0.03(+0.40%)
Dec 26, 2013 7.220 7.410 7.220 7.410 1,363 +0.05(+0.68%)
Dec 23, 2013 7.360 7.360 7.360 0 +0.01(+0.14%)
Dec 19, 2013 7.350 7.350 7.350 7.350 126 -0.05(-0.68%)
Dec 18, 2013 7.290 7.420 7.080 7.400 10,951 -0.04(-0.54%)
Dec 17, 2013 7.440 7.440 7.440 7.440 292 -0.15(-1.98%)
Dec 16, 2013 7.590 7.590 7.590 7.590 465 +0.09(+1.20%)
Dec 13, 2013 7.500 7.500 7.500 7.500 0 -0.02(-0.27%)
Dec 12, 2013 7.520 7.520 7.520 7.520 850 -0.16(-2.08%)
Dec 11, 2013 7.680 7.680 7.680 7.680 1,072 +0.04(+0.54%)
Dec 10, 2013 7.440 7.639 7.440 7.639 980 +0.07(+0.91%)
Dec 09, 2013 7.600 7.600 7.570 7.570 5,304 -0.17(-2.20%)
Dec 06, 2013 7.660 7.760 7.660 7.740 5,595 -0.09(-1.15%)
Dec 05, 2013 7.830 7.830 7.830 7.830 340 -0.06(-0.76%)
Dec 02, 2013 7.890 7.890 7.890 0 -0.14(-1.74%)
Nov 29, 2013 8.040 8.040 8.030 8.030 404 +0.00(+0.00%)
Nov 26, 2013 8.030 8.030 8.030 0 -0.07(-0.86%)
Nov 25, 2013 8.080 8.100 8.080 8.100 2,254 +0.14(+1.76%)
Nov 21, 2013 7.960 7.960 7.960 7.960 0 -0.14(-1.73%)
Nov 20, 2013 7.990 8.100 7.990 8.100 1,106 -0.07(-0.86%)
Nov 18, 2013 8.170 8.170 8.170 0 +0.10(+1.24%)
Nov 14, 2013 8.070 8.070 8.070 0 +0.07(+0.88%)
Nov 12, 2013 8.000 8.000 8.000 8.000 796 -0.01(-0.12%)
Nov 08, 2013 8.010 8.010 8.010 0 -0.04(-0.50%)
Nov 07, 2013 8.050 8.050 8.050 8.050 1,030 -0.02(-0.25%)
Nov 06, 2013 8.040 8.070 7.940 8.070 1,515 -0.14(-1.71%)
Nov 05, 2013 8.210 8.210 8.210 8.210 1,266 +0.40(+5.12%)
Nov 04, 2013 7.810 7.810 7.810 7.810 1,470 -0.11(-1.39%)
Nov 01, 2013 7.920 7.920 7.920 7.920 480 -0.06(-0.75%)
Oct 30, 2013 7.980 7.980 7.980 0 +0.38(+5.00%)
Oct 28, 2013 7.600 7.600 7.600 0 -0.06(-0.74%)
Oct 24, 2013 7.656 7.656 7.656 7.656 0 -0.23(-2.95%)
Oct 23, 2013 7.889 7.889 7.889 7.889 610 +0.04(+0.50%)
Oct 22, 2013 7.850 7.850 7.850 7.850 969 +0.11(+1.42%)
Oct 15, 2013 7.740 7.740 7.740 0 +0.20(+2.65%)
Oct 11, 2013 7.540 7.540 7.540 0 +0.08(+1.07%)
Oct 10, 2013 7.460 7.460 7.460 7.460 450 -0.31(-3.99%)
Oct 07, 2013 7.770 7.770 7.770 0 -0.09(-1.15%)
Oct 04, 2013 7.946 7.946 7.860 7.860 3,080 -0.15(-1.87%)
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.