Marks and Spencer Group plc MKS
LSE · Vereinigtes Königreich · Einzelhandel
GBp 380,16-5,54 (-1,44 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 381,10 | -1,19 % | GBp 379,50 | GBp 385,74 | GBp 376,20 | 3,27M |
| 2026-09-30 | GBp 385,70 | +1,07 % | GBp 381,70 | GBp 392,40 | GBp 381,70 | 12,54M |
| 2026-09-29 | GBp 381,60 | +1,06 % | GBp 379,00 | GBp 385,30 | GBp 375,40 | 8,28M |
| 2026-09-28 | GBp 377,60 | +0,83 % | GBp 377,20 | GBp 390,90 | GBp 376,10 |
| 7,09M |
| 2026-09-25 | GBp 374,50 | +0,94 % | GBp 372,20 | GBp 378,40 | GBp 371,50 | 8,32M |
| 2026-09-24 | GBp 371,00 | +0,87 % | GBp 367,20 | GBp 376,20 | GBp 365,80 | 5,64M |
| 2026-09-23 | GBp 367,80 | -1,47 % | GBp 373,00 | GBp 375,20 | GBp 366,70 | 3,34M |
| 2026-09-22 | GBp 373,30 | +1,41 % | GBp 369,00 | GBp 378,60 | GBp 367,80 | 6,76M |
| 2026-09-21 | GBp 368,10 | +3,60 % | GBp 357,30 | GBp 368,60 | GBp 353,10 | 6,13M |
| 2026-09-18 | GBp 355,30 | -2,66 % | GBp 364,60 | GBp 365,90 | GBp 355,30 | 27,36M |
| 2026-09-17 | GBp 365,00 | -1,64 % | GBp 368,30 | GBp 370,70 | GBp 360,48 | 12,25M |
| 2026-09-16 | GBp 371,10 | -1,20 % | GBp 368,20 | GBp 371,70 | GBp 357,35 | 12,53M |
| 2026-09-15 | GBp 375,60 | +1,29 % | GBp 370,00 | GBp 383,60 | GBp 368,60 | 5,04M |
| 2026-09-14 | GBp 370,80 | -2,16 % | GBp 376,90 | GBp 385,70 | GBp 370,00 | 7,75M |
| 2026-09-11 | GBp 379,00 | +0,42 % | GBp 378,80 | GBp 381,60 | GBp 374,80 | 3,43M |
| 2026-09-10 | GBp 377,40 | -2,46 % | GBp 383,30 | GBp 387,10 | GBp 376,29 | 4,18M |
| 2026-09-09 | GBp 386,90 | -0,46 % | GBp 386,40 | GBp 391,90 | GBp 385,20 | 4,57M |
| 2026-09-08 | GBp 388,70 | -0,59 % | GBp 390,00 | GBp 394,80 | GBp 387,80 | 3,53M |
| 2026-09-07 | GBp 391,00 | +0,80 % | GBp 385,70 | GBp 394,60 | GBp 385,40 | 3,78M |
| 2026-09-04 | GBp 387,90 | +0,36 % | GBp 386,90 | GBp 389,50 | GBp 383,80 | 3,91M |
| 2026-09-03 | GBp 386,50 | +0,55 % | GBp 385,30 | GBp 388,90 | GBp 380,71 | 5,59M |
| 2026-09-02 | GBp 384,40 | -1,89 % | GBp 390,70 | GBp 393,10 | GBp 383,00 | 4,18M |
| 2026-09-01 | GBp 391,80 | -0,76 % | GBp 392,70 | GBp 397,90 | GBp 388,50 | 5,31M |
| 2026-08-28 | GBp 394,80 | +0,87 % | GBp 393,40 | GBp 396,96 | GBp 390,80 | 9,25M |
| 2026-08-27 | GBp 391,40 | -0,71 % | GBp 391,20 | GBp 393,60 | GBp 387,60 | 21,89M |
| 2026-08-26 | GBp 394,20 | +0,79 % | GBp 394,20 | GBp 397,10 | GBp 391,50 | 21,39M |
| 2026-08-25 | GBp 391,10 | +1,66 % | GBp 387,60 | GBp 396,30 | GBp 386,50 | 4,72M |
| 2026-08-24 | GBp 384,70 | +0,47 % | GBp 382,30 | GBp 386,00 | GBp 381,70 | 2,75M |
| 2026-08-21 | GBp 382,90 | +1,73 % | GBp 376,40 | GBp 383,50 | GBp 375,90 | 4,98M |
| 2026-08-20 | GBp 376,40 | -2,11 % | GBp 383,50 | GBp 384,21 | GBp 372,10 | 6,25M |
| 2026-08-19 | GBp 384,50 | -1,31 % | GBp 389,30 | GBp 391,10 | GBp 382,40 | 9,82M |
| 2026-08-18 | GBp 389,60 | +2,10 % | GBp 380,80 | GBp 392,00 | GBp 380,00 | 4,98M |
| 2026-08-17 | GBp 381,60 | -0,50 % | GBp 382,90 | GBp 384,20 | GBp 371,80 | 11,65M |
| 2026-08-14 | GBp 383,50 | -1,84 % | GBp 390,60 | GBp 390,70 | GBp 381,50 | 13,43M |
| 2026-08-13 | GBp 390,70 | +1,30 % | GBp 386,30 | GBp 393,90 | GBp 382,80 | 4,72M |
| 2026-08-12 | GBp 385,70 | -4,01 % | GBp 400,70 | GBp 402,20 | GBp 385,70 | 7,01M |
| 2026-08-11 | GBp 401,80 | -0,42 % | GBp 402,30 | GBp 406,10 | GBp 400,90 | 9,26M |
| 2026-08-10 | GBp 403,50 | -1,27 % | GBp 407,00 | GBp 409,25 | GBp 401,80 | 2,99M |
| 2026-08-07 | GBp 408,70 | +0,57 % | GBp 406,90 | GBp 411,00 | GBp 402,40 | 11,04M |
| 2026-08-06 | GBp 406,40 | -0,73 % | GBp 411,80 | GBp 413,20 | GBp 406,00 | 5,71M |
| 2026-08-05 | GBp 409,40 | -0,17 % | GBp 413,70 | GBp 418,33 | GBp 409,40 | 7,85M |
| 2026-08-04 | GBp 410,10 | -0,12 % | GBp 410,90 | GBp 411,70 | GBp 403,40 | 9,72M |
| 2026-08-03 | GBp 410,60 | +1,36 % | GBp 407,30 | GBp 411,40 | GBp 404,00 | 19,34M |
| 2026-07-31 | GBp 405,10 | -1,07 % | GBp 410,00 | GBp 412,30 | GBp 404,78 | 6,22M |
| 2026-07-30 | GBp 409,50 | +1,01 % | GBp 403,30 | GBp 411,20 | GBp 401,05 | 11,68M |
| 2026-07-29 | GBp 405,40 | +1,35 % | GBp 403,90 | GBp 407,55 | GBp 399,76 | 13,01M |
| 2026-07-28 | GBp 400,00 | +2,04 % | GBp 395,60 | GBp 400,62 | GBp 392,70 | 7,72M |
| 2026-07-27 | GBp 392,00 | +3,02 % | GBp 388,10 | GBp 392,00 | GBp 385,43 | 4,92M |
| 2026-07-24 | GBp 380,50 | +0,21 % | GBp 377,70 | GBp 385,10 | GBp 374,15 | 4,78M |
| 2026-07-23 | GBp 379,70 | -4,26 % | GBp 394,20 | GBp 395,30 | GBp 377,20 | 8,20M |
| 2026-07-22 | GBp 396,60 | -0,43 % | GBp 397,70 | GBp 403,00 | GBp 394,40 | 13,43M |
| 2026-07-21 | GBp 398,30 | +4,84 % | GBp 378,00 | GBp 400,40 | GBp 366,70 | 10,98M |
| 2026-07-20 | GBp 379,90 | +0,21 % | GBp 376,30 | GBp 380,69 | GBp 371,17 | 4,29M |
| 2026-07-17 | GBp 379,10 | -1,07 % | GBp 383,20 | GBp 386,10 | GBp 374,50 | 9,38M |
| 2026-07-16 | GBp 383,20 | +2,68 % | GBp 369,60 | GBp 383,20 | GBp 367,70 | 5,70M |
| 2026-07-15 | GBp 373,20 | +0,70 % | GBp 367,30 | GBp 374,00 | GBp 364,80 | 6,38M |
| 2026-07-14 | GBp 370,60 | -0,05 % | GBp 369,30 | GBp 372,00 | GBp 365,48 | 6,82M |
| 2026-07-13 | GBp 370,80 | -1,90 % | GBp 378,00 | GBp 379,80 | GBp 368,70 | 4,41M |
| 2026-07-10 | GBp 378,00 | +1,26 % | GBp 373,80 | GBp 382,40 | GBp 370,60 | 13,69M |
| 2026-07-09 | GBp 373,30 | -0,62 % | GBp 373,50 | GBp 376,85 | GBp 370,70 | 4,12M |
| 2026-07-08 | GBp 375,63 | -1,93 % | GBp 381,30 | GBp 382,46 | GBp 372,47 | 4,82M |
| 2026-07-07 | GBp 383,00 | -0,26 % | GBp 384,20 | GBp 386,10 | GBp 379,00 | 8,51M |
| 2026-07-06 | GBp 384,00 | +0,26 % | GBp 383,10 | GBp 388,40 | GBp 380,50 | 3,87M |
| 2026-07-03 | GBp 383,00 | -0,80 % | GBp 386,70 | GBp 387,70 | GBp 379,20 | 2,73M |
| 2026-07-02 | GBp 386,10 | +2,71 % | GBp 376,00 | GBp 386,60 | GBp 375,70 | 6,57M |
| 2026-07-01 | GBp 375,90 | +1,05 % | GBp 372,30 | GBp 379,20 | GBp 368,20 | 4,55M |
| 2026-06-30 | GBp 372,00 | -0,98 % | GBp 377,90 | GBp 380,50 | GBp 372,00 | 5,70M |
| 2026-06-29 | GBp 375,70 | -0,77 % | GBp 378,70 | GBp 379,80 | GBp 372,70 | 3,58M |
| 2026-06-26 | GBp 378,60 | +0,13 % | GBp 379,00 | GBp 381,00 | GBp 371,80 | 4,21M |
| 2026-06-25 | GBp 378,10 | +0,08 % | GBp 377,40 | GBp 383,90 | GBp 376,20 | 8,60M |
| 2026-06-24 | GBp 377,80 | +3,82 % | GBp 364,60 | GBp 380,04 | GBp 363,10 | 10,10M |
| 2026-06-23 | GBp 363,90 | +1,45 % | GBp 351,60 | GBp 368,70 | GBp 351,60 | 7,78M |
| 2026-06-22 | GBp 358,70 | +3,10 % | GBp 349,50 | GBp 360,70 | GBp 344,90 | 10,42M |
| 2026-06-19 | GBp 347,90 | -1,75 % | GBp 353,70 | GBp 356,20 | GBp 347,90 | 14,13M |
| 2026-06-18 | GBp 354,10 | -1,53 % | GBp 357,40 | GBp 359,40 | GBp 345,80 | 8,75M |
| 2026-06-17 | GBp 359,60 | -3,39 % | GBp 373,60 | GBp 374,40 | GBp 357,90 | 7,28M |
| 2026-06-16 | GBp 372,20 | -0,85 % | GBp 376,90 | GBp 378,60 | GBp 371,20 | 18,22M |
| 2026-06-15 | GBp 375,40 | -0,24 % | GBp 380,00 | GBp 385,70 | GBp 375,36 | 9,16M |
| 2026-06-12 | GBp 376,30 | +4,15 % | GBp 368,20 | GBp 377,20 | GBp 364,70 | 15,78M |
| 2026-06-11 | GBp 361,30 | -0,33 % | GBp 362,00 | GBp 366,60 | GBp 357,10 | 22,96M |
| 2026-06-10 | GBp 362,50 | +0,25 % | GBp 364,40 | GBp 368,30 | GBp 358,80 | 5,55M |
| 2026-06-09 | GBp 361,60 | +1,43 % | GBp 356,30 | GBp 365,70 | GBp 355,30 | 8,04M |
| 2026-06-08 | GBp 356,50 | -2,36 % | GBp 363,90 | GBp 364,50 | GBp 353,00 | 6,44M |
| 2026-06-05 | GBp 365,10 | -0,63 % | GBp 368,40 | GBp 372,70 | GBp 364,50 | 8,61M |
| 2026-06-04 | GBp 367,40 | -0,24 % | GBp 364,90 | GBp 371,80 | GBp 363,80 | 3,94M |
| 2026-06-03 | GBp 368,30 | +0,46 % | GBp 368,00 | GBp 371,30 | GBp 365,30 | 6,05M |
| 2026-06-02 | GBp 366,60 | +3,01 % | GBp 361,40 | GBp 367,30 | GBp 359,00 | 7,81M |
| 2026-06-01 | GBp 355,90 | 0,00 % | GBp 355,90 | GBp 359,70 | GBp 351,70 | 5,80M |
| 2026-05-29 | GBp 355,90 | -1,08 % | GBp 363,40 | GBp 363,60 | GBp 355,90 | 13,86M |
| 2026-05-28 | GBp 359,80 | -1,05 % | GBp 360,00 | GBp 363,40 | GBp 356,30 | 5,61M |