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, 2011 5.510 5.510 5.510 5.510 0 -0.25(-4.34%)
Mar 25, 2011 5.760 5.760 5.760 5.760 0 +0.05(+0.88%)
Mar 24, 2011 5.710 5.710 5.710 5.710 3,230 +0.36(+6.73%)
Mar 18, 2011 5.350 5.350 5.350 0 -0.28(-4.97%)
Mar 09, 2011 5.630 5.630 5.630 5.630 0 +0.03(+0.54%)
Mar 02, 2011 5.600 5.600 5.600 5.600 0 -0.10(-1.75%)
Feb 28, 2011 5.700 5.700 5.700 0 +0.15(+2.70%)
Feb 24, 2011 5.550 5.550 5.550 0 -0.19(-3.31%)
Feb 23, 2011 5.740 5.740 5.740 5.740 2,530 +0.08(+1.41%)
Feb 22, 2011 5.660 5.660 5.660 5.660 1,257 -0.24(-4.07%)
Feb 18, 2011 5.840 5.900 5.840 5.900 7,680 +0.10(+1.72%)
Feb 16, 2011 5.800 5.800 5.800 0 -0.13(-2.19%)
Feb 15, 2011 5.930 5.930 5.930 5.930 270 +0.15(+2.60%)
Feb 14, 2011 5.780 5.780 5.780 5.780 1,452 -0.02(-0.34%)
Feb 11, 2011 5.800 5.800 5.800 5.800 406 -0.12(-2.03%)
Feb 10, 2011 6.000 6.000 5.920 5.920 420 +0.12(+2.07%)
Feb 07, 2011 5.800 5.800 5.800 0 -0.03(-0.51%)
Jan 31, 2011 5.830 5.830 5.830 0 -0.05(-0.85%)
Jan 27, 2011 5.880 5.880 5.880 0 +0.19(+3.34%)
Jan 26, 2011 5.690 5.690 5.690 5.690 600 -0.13(-2.23%)
Jan 25, 2011 5.820 5.820 5.820 5.820 360 +0.03(+0.52%)
Jan 24, 2011 5.790 5.790 5.790 5.790 920 -0.06(-1.03%)
Jan 21, 2011 5.850 5.850 5.850 5.850 340 +0.13(+2.27%)
Jan 20, 2011 5.720 5.720 5.720 5.720 10,130 -0.16(-2.74%)
Jan 13, 2011 5.881 5.881 5.881 0 -0.18(-2.95%)
Jan 12, 2011 6.060 6.060 6.060 6.060 1,460 +0.16(+2.71%)
Jan 11, 2011 5.900 5.900 5.900 5.900 430 -0.20(-3.28%)
Jan 10, 2011 6.110 6.110 6.100 6.100 1,020 +0.14(+2.35%)
Jan 07, 2011 5.960 5.960 5.960 5.960 500 +0.05(+0.85%)
Jan 06, 2011 5.910 5.910 5.910 5.910 850 -0.02(-0.34%)
Jan 05, 2011 5.720 5.930 5.720 5.930 2,440 -0.05(-0.84%)
Jan 04, 2011 5.950 5.980 5.720 5.980 710 +0.10(+1.70%)
Dec 31, 2010 5.880 5.880 5.880 0 +0.07(+1.20%)
Dec 27, 2010 5.810 5.810 5.810 0 -0.07(-1.19%)
Dec 22, 2010 5.880 5.880 5.880 0 +0.16(+2.80%)
Dec 21, 2010 5.720 5.720 5.720 5.720 1,483 -0.26(-4.35%)
Dec 17, 2010 5.980 5.980 5.980 0 -0.08(-1.32%)
Dec 16, 2010 6.060 6.060 6.060 6.060 650 +0.21(+3.59%)
Dec 15, 2010 5.950 5.950 5.800 5.850 5,059 -0.23(-3.78%)
Dec 14, 2010 6.080 6.080 6.080 6.080 4,410 +0.13(+2.18%)
Dec 13, 2010 6.090 6.090 5.950 5.950 8,220 -0.09(-1.49%)
Dec 10, 2010 6.040 6.040 6.040 6.040 1,000 -0.10(-1.63%)
Dec 02, 2010 6.140 6.140 6.140 0 +0.26(+4.42%)
Dec 01, 2010 5.880 5.880 5.880 5.880 2,517 -0.08(-1.34%)
Nov 30, 2010 5.720 5.960 5.720 5.960 870 -0.04(-0.67%)
Nov 29, 2010 6.020 6.020 6.000 6.000 1,490 -0.06(-0.99%)
Nov 24, 2010 6.060 6.060 6.060 6.060 0 +0.23(+3.95%)
Nov 23, 2010 6.050 6.050 5.830 5.830 1,000 -0.26(-4.27%)
Nov 22, 2010 6.090 6.090 6.090 6.090 250 -0.07(-1.14%)
Nov 19, 2010 6.200 6.200 6.160 6.160 1,000 +0.11(+1.82%)
Nov 17, 2010 6.050 6.050 6.050 6.050 0 -0.14(-2.26%)
Nov 16, 2010 6.240 6.390 6.190 6.190 2,314 -0.34(-5.21%)
Nov 15, 2010 6.530 6.530 6.530 6.530 520 +0.33(+5.32%)
Nov 12, 2010 6.200 6.200 6.200 6.200 1,130 +0.00(+0.00%)
Nov 11, 2010 6.370 6.460 6.200 6.200 2,758 -0.23(-3.58%)
Nov 10, 2010 6.430 6.430 6.430 6.430 250 -0.16(-2.43%)
Nov 09, 2010 6.590 6.590 6.590 6.590 404 -0.06(-0.90%)
Nov 08, 2010 6.650 6.650 6.650 6.650 500 -0.02(-0.37%)
Nov 05, 2010 6.675 6.675 6.675 6.675 110 -0.21(-2.98%)
Nov 01, 2010 6.880 6.880 6.880 0 -0.06(-0.86%)
Oct 29, 2010 6.940 6.940 6.940 6.940 1,000 +0.29(+4.36%)
Oct 14, 2010 6.650 6.650 6.650 0 -0.25(-3.62%)
Oct 13, 2010 6.900 6.900 6.900 6.900 140 +0.10(+1.47%)
Oct 08, 2010 6.800 6.800 6.800 0 +0.68(+11.11%)
Oct 05, 2010 6.120 6.120 6.120 0 +0.27(+4.62%)
Sep 27, 2010 5.850 5.850 5.850 38,420 -0.11(-1.85%)
Sep 24, 2010 5.960 5.960 5.960 5.960 500 +0.26(+4.56%)
Sep 22, 2010 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 21, 2010 5.700 5.700 5.700 5.700 110 +0.20(+3.64%)
Sep 02, 2010 5.500 5.500 5.500 0 +0.45(+8.91%)
Aug 31, 2010 5.050 5.050 5.050 0 -0.30(-5.61%)
Aug 19, 2010 5.350 5.350 5.350 0 +0.19(+3.68%)
Aug 16, 2010 5.160 5.160 5.160 0 -0.24(-4.44%)
Aug 13, 2010 5.400 5.400 5.400 5.400 730 -0.10(-1.82%)
Aug 10, 2010 5.500 5.500 5.500 0 +0.20(+3.77%)
Aug 09, 2010 5.300 5.300 5.300 5.300 5,200 -0.20(-3.64%)
Jul 23, 2010 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 20, 2010 5.500 5.500 5.500 0 +0.06(+1.10%)
Jul 16, 2010 5.440 5.440 5.440 0 +0.44(+8.80%)
Jul 15, 2010 5.000 5.000 5.000 5.000 1,240 +0.00(+0.00%)
Jul 12, 2010 5.000 5.000 5.000 5.000 0 -0.30(-5.66%)
Jul 09, 2010 5.300 5.300 5.300 5.300 196 +0.30(+6.00%)
Jul 08, 2010 5.000 5.000 5.000 5.000 450 -0.20(-3.85%)
Jul 06, 2010 5.200 5.200 5.200 0 +0.05(+0.97%)
Jul 02, 2010 5.150 5.150 5.150 5.150 1,480 +0.35(+7.29%)
Jun 30, 2010 4.800 4.800 4.800 0 -0.45(-8.57%)
Jun 29, 2010 5.250 5.250 5.250 5.250 170 +0.05(+0.96%)
Jun 24, 2010 5.200 5.200 5.200 0 -0.25(-4.59%)
Jun 23, 2010 5.250 5.450 4.950 5.450 4,100 +0.65(+13.54%)
Jun 21, 2010 4.800 4.800 4.800 0 -0.33(-6.43%)
Jun 16, 2010 5.130 5.130 5.130 0 +0.00(+0.00%)
Jun 15, 2010 5.130 5.130 5.130 5.130 400 +0.13(+2.60%)
Jun 14, 2010 5.000 5.000 5.000 5.000 2,960 +0.20(+4.17%)
Jun 07, 2010 4.800 4.800 4.800 4.800 0 +0.20(+4.35%)
May 25, 2010 4.600 4.600 4.600 0 -0.15(-3.16%)
May 21, 2010 4.750 4.750 4.750 0 -0.25(-5.00%)
May 18, 2010 5.000 5.000 5.000 0 +0.10(+2.04%)
May 17, 2010 4.700 4.900 4.700 4.900 180,990 -0.35(-6.67%)
May 11, 2010 5.250 5.250 5.250 5.250 0 +0.10(+1.94%)
May 10, 2010 5.200 5.200 5.150 5.150 2,430 -0.40(-7.21%)
May 04, 2010 5.550 5.550 5.550 5.550 0 -0.05(-0.89%)
May 03, 2010 5.600 5.600 5.600 5.600 200 +0.05(+0.90%)
Apr 30, 2010 5.550 5.550 5.550 5.550 600 +0.15(+2.78%)
Apr 28, 2010 5.400 5.400 5.400 5.400 0 -0.40(-6.90%)
Apr 27, 2010 5.820 5.820 5.800 5.800 2,770 +0.00(+0.00%)
Apr 26, 2010 5.950 5.950 5.800 5.800 1,127 -0.09(-1.53%)
Apr 23, 2010 5.890 5.890 5.890 5.890 24,920 +0.19(+3.33%)
Apr 16, 2010 5.700 5.700 5.700 5.700 0 -0.15(-2.56%)
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.