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 31, 2017 4.260 4.260 4.260 0 +0.13(+3.15%)
Mar 30, 2017 4.200 4.200 4.130 4.130 2,155 -0.10(-2.36%)
Mar 29, 2017 4.230 4.230 4.230 4.230 253 +0.01(+0.24%)
Mar 23, 2017 4.220 4.220 4.220 0 +0.06(+1.44%)
Mar 21, 2017 4.160 4.160 4.160 0 +0.11(+2.72%)
Mar 20, 2017 4.050 4.050 4.050 4.050 7,807 +0.04(+1.00%)
Mar 17, 2017 4.010 4.010 4.010 4.010 763 -0.15(-3.61%)
Mar 09, 2017 4.160 4.160 4.160 0 +0.13(+3.23%)
Mar 07, 2017 4.030 4.030 4.030 0 -0.13(-3.12%)
Mar 02, 2017 4.160 4.160 4.160 70 -0.00(-0.09%)
Mar 01, 2017 4.210 4.210 4.164 4.164 5,100 +0.12(+3.06%)
Feb 27, 2017 4.040 4.040 4.040 0 -0.07(-1.70%)
Feb 24, 2017 4.110 4.110 4.110 4.110 955 +0.01(+0.24%)
Feb 21, 2017 4.100 4.100 4.100 16,827 +0.00(+0.00%)
Feb 17, 2017 4.100 4.100 4.100 0 +0.04(+0.99%)
Feb 16, 2017 4.200 4.200 4.060 4.060 5,553 -0.16(-3.79%)
Feb 14, 2017 4.220 4.220 4.220 0 +0.03(+0.72%)
Feb 13, 2017 4.190 4.190 4.190 4.190 605 -0.01(-0.24%)
Feb 10, 2017 4.270 4.270 4.200 4.200 6,016 -0.01(-0.24%)
Feb 09, 2017 4.210 4.210 4.210 4.210 985 +0.06(+1.45%)
Feb 08, 2017 4.150 4.150 4.150 4.150 254 +0.02(+0.48%)
Feb 07, 2017 4.270 4.270 4.130 4.130 1,228 -0.15(-3.59%)
Feb 03, 2017 4.284 4.284 4.284 0 +0.11(+2.73%)
Jan 30, 2017 4.170 4.170 4.170 0 -0.22(-5.01%)
Jan 27, 2017 4.390 4.390 4.390 4.390 1,396 +0.04(+0.91%)
Jan 25, 2017 4.350 4.350 4.350 0 +0.25(+6.10%)
Jan 24, 2017 4.100 4.100 4.100 4.100 5,100 -0.10(-2.38%)
Jan 20, 2017 4.200 4.200 4.200 10,017 +0.06(+1.45%)
Jan 19, 2017 4.140 4.140 4.140 4.140 428 -0.03(-0.72%)
Jan 18, 2017 4.170 4.170 4.170 4.170 870 -0.03(-0.71%)
Jan 13, 2017 4.200 4.200 4.200 0 +0.06(+1.45%)
Jan 12, 2017 4.140 4.140 4.140 4.140 2,415 +0.01(+0.17%)
Jan 06, 2017 4.133 4.133 4.133 3,223 +0.11(+2.81%)
Jan 04, 2017 4.020 4.020 4.020 0 -0.27(-6.29%)
Jan 03, 2017 4.250 4.300 4.250 4.290 7,808 -0.02(-0.48%)
Dec 28, 2016 4.311 4.311 4.311 0 +0.07(+1.67%)
Dec 23, 2016 4.240 4.240 4.240 0 -0.05(-1.17%)
Dec 22, 2016 4.360 4.360 4.290 4.290 12,597 -0.06(-1.38%)
Dec 20, 2016 4.350 4.350 4.350 0 +0.02(+0.46%)
Dec 19, 2016 4.330 4.330 4.330 4.330 176 -0.14(-3.13%)
Dec 16, 2016 4.450 4.470 4.350 4.470 17,368 +0.18(+4.20%)
Dec 15, 2016 4.290 4.290 4.290 4.290 8,487 -0.10(-2.34%)
Dec 14, 2016 4.416 4.416 4.370 4.393 5,438 +0.02(+0.53%)
Dec 13, 2016 4.410 4.410 4.370 4.370 6,076 +0.09(+2.01%)
Dec 12, 2016 4.260 4.284 4.260 4.284 9,422 +0.00(+0.08%)
Dec 07, 2016 4.281 4.281 4.281 0 +0.16(+3.90%)
Dec 06, 2016 4.120 4.120 4.120 4.120 51,148 +0.03(+0.73%)
Dec 02, 2016 4.090 4.090 4.090 0 -0.00(-0.07%)
Dec 01, 2016 4.093 4.093 4.093 4.093 27,006 +0.06(+1.56%)
Nov 29, 2016 4.030 4.030 4.030 2,747 -0.05(-1.23%)
Nov 23, 2016 4.080 4.080 4.080 0 -0.06(-1.57%)
Nov 21, 2016 4.145 4.145 4.145 0 +0.01(+0.36%)
Nov 15, 2016 4.130 4.130 4.130 10,665 -0.03(-0.65%)
Nov 11, 2016 4.157 4.157 4.157 0 +0.18(+4.45%)
Nov 09, 2016 3.980 3.980 3.980 0 -0.19(-4.57%)
Nov 08, 2016 4.170 4.170 4.170 4.170 100 -0.12(-2.79%)
Nov 03, 2016 4.290 4.290 4.290 0 +0.13(+3.12%)
Nov 02, 2016 4.160 4.160 4.160 4.160 890 +0.06(+1.46%)
Nov 01, 2016 4.149 4.149 4.100 4.100 2,492 +0.01(+0.24%)
Oct 31, 2016 4.123 4.123 4.090 4.090 1,429 -0.11(-2.62%)
Oct 26, 2016 4.200 4.200 4.200 0 +0.25(+6.33%)
Oct 25, 2016 3.950 3.950 3.950 3.950 1,000 -0.06(-1.50%)
Oct 21, 2016 4.010 4.010 4.010 0 -0.14(-3.37%)
Oct 20, 2016 4.150 4.150 4.150 4.150 2,299 +0.06(+1.47%)
Oct 19, 2016 4.130 4.130 4.090 4.090 3,384 -0.02(-0.37%)
Oct 18, 2016 4.105 4.105 4.105 4.105 1,060 +0.22(+5.53%)
Oct 14, 2016 3.890 3.890 3.890 10,924 -0.01(-0.26%)
Oct 13, 2016 3.900 3.900 3.900 3.900 100 -0.02(-0.51%)
Oct 12, 2016 4.060 4.060 3.920 3.920 23,085 -0.14(-3.45%)
Oct 10, 2016 4.060 4.060 4.060 0 +0.16(+4.10%)
Oct 07, 2016 3.940 3.940 3.900 3.900 699 -0.21(-5.11%)
Oct 06, 2016 4.209 4.209 4.110 4.110 20,886 -0.13(-3.07%)
Oct 03, 2016 4.240 4.240 4.240 22 -0.07(-1.62%)
Sep 30, 2016 4.301 4.310 4.292 4.310 3,192 +0.03(+0.70%)
Sep 29, 2016 4.280 4.280 4.280 4.280 419 +0.18(+4.39%)
Sep 28, 2016 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 27, 2016 4.100 4.100 4.100 4.100 17,865 -0.09(-2.05%)
Sep 26, 2016 4.100 4.190 4.086 4.186 21,383 -0.02(-0.57%)
Sep 23, 2016 4.210 4.210 4.210 4.210 23,969 +0.11(+2.68%)
Sep 21, 2016 4.100 4.100 4.100 0 -0.01(-0.24%)
Sep 20, 2016 4.110 4.110 4.110 4.110 2,540 -0.10(-2.46%)
Sep 19, 2016 4.240 4.214 4.214 4.214 11,818 -0.01(-0.15%)
Sep 16, 2016 4.162 4.220 4.162 4.220 18,275 -0.02(-0.38%)
Sep 15, 2016 4.236 4.236 4.236 4.236 3,986 +0.01(+0.14%)
Sep 13, 2016 4.230 4.230 4.230 0 -0.34(-7.44%)
Sep 07, 2016 4.570 4.570 4.570 0 -0.11(-2.35%)
Sep 01, 2016 4.680 4.680 4.680 0 +0.24(+5.41%)
Aug 31, 2016 4.440 4.440 4.440 4.440 175 +0.01(+0.23%)
Aug 30, 2016 4.430 4.430 4.430 4.430 1,558 -0.03(-0.67%)
Aug 26, 2016 4.460 4.460 4.460 0 +0.06(+1.36%)
Aug 24, 2016 4.400 4.400 4.400 0 +0.01(+0.23%)
Aug 23, 2016 4.404 4.404 4.390 4.390 816 +0.07(+1.62%)
Aug 16, 2016 4.320 4.320 4.320 0 -0.03(-0.78%)
Aug 11, 2016 4.354 4.354 4.354 0 +0.01(+0.32%)
Aug 10, 2016 4.340 4.340 4.340 4.340 1,093 +0.03(+0.70%)
Aug 09, 2016 4.310 4.310 4.310 4.310 21,858 +0.11(+2.62%)
Aug 08, 2016 4.246 4.246 4.200 4.200 6,476 -0.03(-0.71%)
Aug 04, 2016 4.230 4.230 4.230 0 -0.12(-2.76%)
Aug 02, 2016 4.350 4.350 4.350 0 +0.10(+2.35%)
Aug 01, 2016 4.250 4.250 4.250 4.250 2,059 +0.09(+2.16%)
Jul 28, 2016 4.160 4.160 4.160 0 -0.10(-2.35%)
Jul 26, 2016 4.260 4.260 4.260 0 +0.03(+0.71%)
Jul 25, 2016 4.230 4.230 4.230 4.230 4,350 +0.04(+0.95%)
Jul 22, 2016 4.190 4.190 4.190 4.190 492 -0.26(-5.84%)
Jul 20, 2016 4.450 4.450 4.450 1 -0.10(-2.20%)
Jul 18, 2016 4.550 4.550 4.550 0 +0.20(+4.60%)
Jul 14, 2016 4.350 4.350 4.350 0 -0.18(-4.02%)
Jul 13, 2016 4.532 4.532 4.532 4.532 1,050 +0.12(+2.60%)
Jul 12, 2016 4.417 4.417 4.417 4.417 391 +0.62(+16.24%)
Jul 07, 2016 3.800 3.800 3.800 1 -0.19(-4.76%)
Jul 05, 2016 3.905 3.990 3.905 3.990 3,046 -0.29(-6.75%)
Jul 01, 2016 4.279 4.279 4.279 0 +0.19(+4.62%)
Jun 30, 2016 4.179 4.179 4.090 4.090 5,000 +0.44(+12.05%)
Jun 27, 2016 3.650 3.650 3.650 0 -0.77(-17.51%)
Jun 24, 2016 4.590 4.590 4.425 4.425 4,130 -0.92(-17.13%)
Jun 23, 2016 5.340 5.340 5.340 5.340 44,375 +0.04(+0.75%)
Jun 22, 2016 5.300 5.300 5.300 5.300 137 -0.01(-0.19%)
Jun 20, 2016 5.310 5.310 5.310 0 +0.37(+7.49%)
Jun 17, 2016 4.940 4.940 4.940 4.940 498 +0.12(+2.49%)
Jun 16, 2016 4.890 4.890 4.820 4.820 259 -0.07(-1.43%)
Jun 15, 2016 4.890 4.890 4.890 4.890 1,003 -0.11(-2.20%)
Jun 14, 2016 5.000 5.000 5.000 5.000 308 -0.25(-4.76%)
Jun 13, 2016 5.050 5.250 5.050 5.250 1,146 +0.11(+2.14%)
Jun 10, 2016 5.390 5.390 5.140 5.140 3,587 -0.35(-6.29%)
Jun 09, 2016 5.485 5.485 5.485 5.485 303 +0.24(+4.48%)
Jun 07, 2016 5.250 5.250 5.250 0 -0.01(-0.25%)
Jun 06, 2016 5.263 5.263 5.263 5.263 19,261 -0.02(-0.32%)
Jun 03, 2016 5.280 5.280 5.280 5.280 46,645 +0.07(+1.40%)
Jun 02, 2016 5.240 5.240 5.207 5.207 24,007 -0.55(-9.60%)
May 27, 2016 5.760 5.760 5.760 25,479 -0.04(-0.67%)
May 25, 2016 5.799 5.799 5.799 60 -0.59(-9.25%)
May 20, 2016 6.390 6.390 6.390 212 +0.06(+0.95%)
May 19, 2016 6.330 6.330 6.330 6.330 3,055 +0.13(+2.10%)
May 13, 2016 6.200 6.200 6.200 0 +0.20(+3.33%)
May 11, 2016 6.000 6.000 6.000 0 -0.03(-0.48%)
May 05, 2016 6.029 6.029 6.029 0 +0.05(+0.82%)
May 04, 2016 5.980 5.980 5.980 5.980 393 -0.11(-1.81%)
May 03, 2016 6.090 6.090 6.090 6.090 397 -0.19(-3.03%)
Apr 27, 2016 6.280 6.280 6.280 94 +0.20(+3.29%)
Apr 22, 2016 6.080 6.080 6.080 0 -0.05(-0.82%)
Apr 21, 2016 6.130 6.130 6.130 6.130 120 -0.07(-1.13%)
Apr 20, 2016 6.200 6.200 6.200 6.200 460 -0.03(-0.48%)
Apr 14, 2016 6.230 6.230 6.230 0 +0.07(+1.14%)
Apr 12, 2016 6.160 6.160 6.160 0 +0.13(+2.16%)
Apr 07, 2016 6.030 6.030 6.030 80 +0.24(+4.15%)
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.