Marks and Spencer Group plc MKS
LSE · United Kingdom · Retail Trade
GBp 383.30-2.40 (-0.62%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 383.30 | -0.62% | GBp 379.50 | GBp 385.74 | GBp 376.20 | 3.35M |
| 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 |