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 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%)
Jul 01, 2019 2.595 2.595 2.595 2.595 1,721 +0.01(+0.19%)
Jun 28, 2019 2.590 2.590 2.590 70 +0.00(+0.00%)
Jun 27, 2019 2.590 2.590 2.590 2.590 1,224 -0.07(-2.63%)
Jun 21, 2019 2.660 2.660 2.660 0 +0.04(+1.72%)
Jun 20, 2019 2.615 2.615 2.615 2.615 3,918 -0.02(-0.95%)
Jun 19, 2019 2.640 2.640 2.640 2.640 7,578 -0.05(-1.80%)
Jun 18, 2019 2.688 2.688 2.688 9,029 +0.00(+0.00%)
Jun 17, 2019 2.688 2.688 2.688 2.688 114 -0.01(-0.43%)
Jun 14, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Jun 13, 2019 2.700 2.700 2.700 2.700 4,071 -0.01(-0.37%)
Jun 11, 2019 2.710 2.710 2.710 0 -0.16(-5.57%)
Jun 10, 2019 2.720 2.870 2.720 2.870 3,675 +0.15(+5.51%)
Jun 07, 2019 2.720 2.729 2.720 2.720 7,200 -0.07(-2.51%)
Jun 03, 2019 2.790 2.790 2.790 0 -0.05(-1.65%)
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%)
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.