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, 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%)
Oct 03, 2013 8.010 8.010 8.010 8.010 230 -0.03(-0.37%)
Sep 27, 2013 8.040 8.040 8.040 0 +0.07(+0.88%)
Sep 24, 2013 7.970 7.970 7.970 0 +0.03(+0.37%)
Sep 23, 2013 7.941 7.941 7.941 7.941 190 +0.02(+0.27%)
Sep 18, 2013 7.920 7.920 7.920 0 -0.09(-1.12%)
Sep 13, 2013 8.010 8.010 8.010 0 +0.07(+0.88%)
Sep 11, 2013 7.940 7.940 7.940 0 -0.14(-1.73%)
Sep 10, 2013 8.030 8.080 8.030 8.080 410 +0.22(+2.80%)
Sep 09, 2013 7.860 7.860 7.860 7.860 190 +0.19(+2.48%)
Sep 06, 2013 7.660 7.680 7.660 7.670 1,810 +0.38(+5.21%)
Aug 30, 2013 7.290 7.290 7.290 0 -0.04(-0.55%)
Aug 29, 2013 7.330 7.330 7.330 7.330 1,450 -0.12(-1.60%)
Aug 27, 2013 7.449 7.449 7.449 0 +0.32(+4.46%)
Aug 19, 2013 7.131 7.131 7.131 0 -0.06(-0.82%)
Aug 14, 2013 7.190 7.190 7.190 0 -0.13(-1.79%)
Aug 09, 2013 7.321 7.321 7.321 0 -0.15(-1.99%)
Aug 08, 2013 7.470 7.470 7.470 7.470 150 +0.07(+0.93%)
Aug 07, 2013 7.440 7.500 7.401 7.401 6,609 -0.01(-0.12%)
Aug 02, 2013 7.410 7.410 7.410 0 +0.16(+2.21%)
Aug 01, 2013 7.250 7.250 7.250 7.250 430 +0.08(+1.10%)
Jul 29, 2013 7.171 7.171 7.171 0 -0.21(-2.83%)
Jul 25, 2013 7.380 7.380 7.380 0 +0.00(+0.00%)
Jul 24, 2013 7.469 7.479 7.380 7.380 1,530 +0.03(+0.39%)
Jul 22, 2013 7.351 7.351 7.351 7.351 0 +0.30(+4.27%)
Jul 19, 2013 7.280 7.280 7.050 7.050 13,143 +0.05(+0.70%)
Jul 15, 2013 7.001 7.001 7.001 7.001 0 +0.18(+2.64%)
Jul 05, 2013 6.821 6.821 6.821 0 +0.23(+3.51%)
Jun 25, 2013 6.590 6.590 6.590 0 -0.10(-1.49%)
Jun 20, 2013 6.690 6.690 6.690 6.690 0 -0.26(-3.74%)
Jun 19, 2013 6.861 6.950 6.861 6.950 322 +0.07(+1.02%)
Jun 18, 2013 6.880 6.880 6.880 6.880 2,590 -0.31(-4.31%)
Jun 17, 2013 7.190 7.190 7.190 7.190 400 +0.26(+3.75%)
Jun 12, 2013 6.930 6.930 6.930 6.930 0 -0.07(-1.00%)
Jun 11, 2013 7.000 7.000 7.000 7.000 2,570 +0.03(+0.43%)
Jun 10, 2013 6.970 6.970 6.970 6.970 3,090 -0.05(-0.68%)
Jun 04, 2013 7.018 7.018 7.018 0 -0.06(-0.88%)
Jun 03, 2013 7.210 7.210 7.080 7.080 1,290 +0.03(+0.43%)
May 31, 2013 7.050 7.050 7.050 7.050 6,480 -0.11(-1.54%)
May 30, 2013 7.160 7.160 7.160 7.160 3,500 -0.02(-0.28%)
May 29, 2013 7.180 7.180 7.180 7.180 320 -0.05(-0.69%)
May 28, 2013 7.230 7.230 7.230 7.230 530 +0.30(+4.33%)
May 23, 2013 6.930 6.930 6.930 0 +0.16(+2.36%)
May 17, 2013 6.770 6.770 6.770 0 +0.09(+1.35%)
May 16, 2013 6.680 6.680 6.680 6.680 170 -0.01(-0.15%)
May 15, 2013 6.690 6.690 6.690 6.690 170 +0.21(+3.24%)
May 10, 2013 6.480 6.480 6.480 6.480 0 -0.13(-1.97%)
May 09, 2013 6.569 6.610 6.569 6.610 890 +0.09(+1.38%)
May 08, 2013 6.520 6.520 6.520 6.520 530 +0.26(+4.15%)
May 07, 2013 6.260 6.260 6.260 6.260 130 +0.04(+0.64%)
May 02, 2013 6.220 6.220 6.220 0 -0.03(-0.50%)
May 01, 2013 6.251 6.251 6.251 6.251 120 -0.01(-0.14%)
Apr 30, 2013 6.260 6.260 6.260 6.260 950 -0.07(-1.11%)
Apr 25, 2013 6.330 6.330 6.330 0 +0.04(+0.64%)
Apr 23, 2013 6.290 6.290 6.290 6.290 0 +0.31(+5.18%)
Apr 19, 2013 5.980 5.980 5.980 5.980 0 +0.05(+0.84%)
Apr 17, 2013 5.930 5.930 5.930 0 -0.11(-1.82%)
Apr 11, 2013 6.040 6.040 6.040 0 +0.14(+2.37%)
Apr 10, 2013 5.900 5.900 5.900 5.900 200 +0.08(+1.37%)
Apr 09, 2013 5.820 5.820 5.820 5.820 400 +0.15(+2.65%)
Apr 05, 2013 5.670 5.670 5.670 0 -0.20(-3.41%)
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.