Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marks & Spencer Group Plc (OP: MAKSF )

3.050 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Mar 30, 2012 6.140 6.140 6.140 0 +0.02(+0.33%)
Mar 27, 2012 6.120 6.120 6.120 0 +0.04(+0.66%)
Mar 26, 2012 6.080 6.080 6.080 6.080 13,980 +0.09(+1.50%)
Mar 22, 2012 5.990 5.990 5.990 0 -0.22(-3.54%)
Mar 21, 2012 6.210 6.210 6.210 6.210 1,656 +0.22(+3.67%)
Mar 20, 2012 5.990 5.990 5.990 5.990 2,560 +0.01(+0.17%)
Mar 19, 2012 6.080 6.080 5.980 5.980 2,080 -0.05(-0.83%)
Mar 16, 2012 6.030 6.040 6.030 6.030 1,880 +0.08(+1.34%)
Mar 15, 2012 5.850 5.950 5.850 5.950 2,005 +0.16(+2.76%)
Mar 14, 2012 5.760 5.790 5.760 5.790 3,390 +0.26(+4.70%)
Mar 09, 2012 5.530 5.530 5.530 0 -0.01(-0.18%)
Mar 08, 2012 5.600 5.600 5.540 5.540 2,528 +0.05(+0.91%)
Mar 07, 2012 5.490 5.490 5.490 5.490 280 +0.08(+1.48%)
Mar 06, 2012 5.550 5.550 5.410 5.410 300 -0.34(-5.91%)
Mar 02, 2012 5.750 5.750 5.750 0 +0.06(+1.05%)
Feb 29, 2012 5.690 5.690 5.690 5.690 0 +0.04(+0.71%)
Feb 28, 2012 5.650 5.650 5.650 5.650 470 +0.05(+0.89%)
Feb 27, 2012 5.600 5.600 5.600 5.600 209 -0.07(-1.23%)
Feb 24, 2012 5.560 5.670 5.520 5.670 3,600 +0.05(+0.89%)
Feb 23, 2012 5.505 5.620 5.505 5.620 500,390 +0.10(+1.81%)
Feb 22, 2012 5.520 5.520 5.520 5.520 200 +0.00(+0.00%)
Feb 21, 2012 5.660 5.660 5.520 5.520 1,330 +0.09(+1.66%)
Feb 14, 2012 5.430 5.430 5.430 0 +0.01(+0.18%)
Feb 13, 2012 5.420 5.420 5.420 5.420 190 -0.10(-1.81%)
Feb 07, 2012 5.520 5.520 5.520 19,550 +0.05(+0.91%)
Feb 03, 2012 5.470 5.470 5.470 0 +0.42(+8.32%)
Jan 31, 2012 5.050 5.050 5.050 0 +0.05(+1.00%)
Jan 30, 2012 5.000 5.000 5.000 5.000 5,000 -0.25(-4.76%)
Jan 26, 2012 5.250 5.250 5.250 5.250 0 +0.01(+0.19%)
Jan 23, 2012 5.240 5.240 5.240 5.240 0 +0.14(+2.75%)
Jan 19, 2012 5.100 5.100 5.100 56,970 +0.06(+1.19%)
Jan 18, 2012 5.040 5.040 5.040 5.040 752 +0.07(+1.41%)
Jan 17, 2012 4.970 4.970 4.970 4.970 170 +0.24(+5.07%)
Jan 13, 2012 4.730 4.730 4.730 4.730 300 -0.14(-2.87%)
Jan 11, 2012 4.870 4.870 4.870 0 +0.03(+0.62%)
Jan 10, 2012 4.840 4.840 4.840 4.840 1,000 +0.14(+2.98%)
Jan 09, 2012 4.700 4.700 4.700 4.700 410 -0.17(-3.49%)
Dec 30, 2011 4.870 4.870 4.870 0 +0.07(+1.46%)
Dec 28, 2011 4.800 4.800 4.800 4.800 0 -0.13(-2.64%)
Dec 27, 2011 4.650 4.930 4.650 4.930 3,510 +0.13(+2.71%)
Dec 22, 2011 4.800 4.800 4.800 4.800 0 +0.20(+4.35%)
Dec 21, 2011 4.700 4.700 4.600 4.600 770 -0.17(-3.56%)
Dec 20, 2011 4.770 4.770 4.770 4.770 590 +0.10(+2.14%)
Dec 16, 2011 4.670 4.670 4.670 4.670 0 -0.29(-5.85%)
Dec 13, 2011 4.960 4.960 4.960 4.960 0 -0.03(-0.60%)
Dec 09, 2011 4.990 4.990 4.990 4.990 0 +0.03(+0.60%)
Dec 08, 2011 4.860 4.960 4.860 4.960 1,510 +0.07(+1.43%)
Dec 07, 2011 4.900 4.900 4.890 4.890 7,400 -0.10(-2.00%)
Dec 06, 2011 4.990 4.990 4.990 4.990 1,000 -0.06(-1.19%)
Dec 02, 2011 5.050 5.050 5.050 0 -0.08(-1.56%)
Dec 01, 2011 5.150 5.150 5.130 5.130 1,400 -0.10(-1.91%)
Nov 30, 2011 5.180 5.230 5.180 5.230 5,500 +0.36(+7.39%)
Nov 29, 2011 4.870 4.870 4.870 4.870 300 +0.15(+3.18%)
Nov 23, 2011 4.720 4.720 4.720 0 -0.23(-4.65%)
Nov 22, 2011 4.780 4.950 4.780 4.950 2,720 +0.15(+3.13%)
Nov 21, 2011 4.800 4.800 4.800 4.800 2,000 -0.12(-2.44%)
Nov 18, 2011 4.920 4.920 4.920 4.920 300 -0.08(-1.60%)
Nov 17, 2011 5.000 5.000 5.000 5.000 122 -0.01(-0.20%)
Nov 16, 2011 5.180 5.180 5.010 5.010 5,640 -0.21(-4.02%)
Nov 15, 2011 5.340 5.340 5.220 5.220 990 -0.01(-0.19%)
Nov 14, 2011 5.230 5.230 5.230 5.230 19,610 +0.10(+1.95%)
Oct 31, 2011 5.130 5.130 5.130 0 -0.02(-0.39%)
Oct 26, 2011 5.150 5.150 5.150 0 +0.06(+1.18%)
Oct 25, 2011 5.090 5.090 5.090 5.090 220 +0.11(+2.21%)
Oct 03, 2011 4.980 4.980 4.980 0 -0.06(-1.19%)
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%)
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.