Marks Electrical Group Plc MRK
LSE · United Kingdom · Retail Trade
GBp 49.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 49.00 | +7.69% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 29.44K |
| 2026-09-29 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.38 | GBp 45.00 | 8.14K |
| 2026-09-28 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 10 |
| 2026-09-25 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 1 |
| 2026-09-24 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.38 | 216 |
| 2026-09-23 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 109 |
| 2026-09-22 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.38 | 125.22K |
| 2026-09-21 | GBp 45.50 | +1.11% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 12 |
| 2026-09-18 | GBp 45.00 | -1.10% | GBp 45.50 | GBp 45.38 | GBp 45.00 | 22.54K |
| 2026-09-17 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.38 | GBp 45.38 | 8.18K |
| 2026-09-16 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.38 | GBp 45.38 | 16.14K |
| 2026-09-15 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-09-14 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-09-11 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 6 |
| 2026-09-10 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 88 |
| 2026-09-09 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.38 | GBp 45.00 | 7.23K |
| 2026-09-08 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-09-07 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 20.53K |
| 2026-09-04 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-09-03 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.00 | 4.00K |
| 2026-09-02 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 3.00K |
| 2026-09-01 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.38 | 7.00K |
| 2026-08-28 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-08-27 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.38 | GBp 45.38 | 4.13K |
| 2026-08-26 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.38 | GBp 45.38 | 126 |
| 2026-08-25 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.25 | GBp 45.25 | 800 |
| 2026-08-24 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.15 | 15.89K |
| 2026-08-21 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.45 | GBp 45.15 | 510 |
| 2026-08-20 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 4 |
| 2026-08-19 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 5.66K |
| 2026-08-18 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-08-17 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.00 | GBp 45.00 | 75 |
| 2026-08-14 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.10 | GBp 45.10 | 13.64K |
| 2026-08-13 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.10 | 66.04K |
| 2026-08-12 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.10 | GBp 45.10 | 21.69K |
| 2026-08-11 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 304 |
| 2026-08-10 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.50 | 5.61K |
| 2026-08-07 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.00 | 37.39K |
| 2026-08-06 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.05 | GBp 45.00 | 14.54K |
| 2026-08-05 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 4.23K |
| 2026-08-04 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.00 | GBp 45.00 | 19.20K |
| 2026-08-03 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 24.71K |
| 2026-07-31 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 7 |
| 2026-07-30 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.05 | 200 |
| 2026-07-29 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 2.51K |
| 2026-07-28 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.50 | 102 |
| 2026-07-27 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.05 | 16.43K |
| 2026-07-24 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-23 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-22 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-21 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-20 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.05 | GBp 45.05 | 4.50K |
| 2026-07-17 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-16 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-15 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 113 |
| 2026-07-14 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-13 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 3.18K |
| 2026-07-10 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.25 | GBp 45.25 | 24 |
| 2026-07-09 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 6.26K |
| 2026-07-08 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-07-07 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.05 | 764 |
| 2026-07-06 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 8 |
| 2026-07-03 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.25 | GBp 45.00 | 1.53M |
| 2026-07-02 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.25 | 249 |
| 2026-07-01 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 31 |
| 2026-06-30 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.50 | GBp 45.50 | 0 |
| 2026-06-29 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 45.32 | 6.74K |
| 2026-06-26 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 46.00 | GBp 46.00 | 13 |
| 2026-06-25 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.32 | GBp 45.00 | 750 |
| 2026-06-24 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.32 | GBp 45.32 | 18.38K |
| 2026-06-23 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.32 | GBp 45.25 | 15.92K |
| 2026-06-22 | GBp 45.50 | 0.00% | GBp 45.50 | GBp 45.30 | GBp 45.30 | 5.70K |
| 2026-06-19 | GBp 45.50 | -7.14% | GBp 48.50 | GBp 50.00 | GBp 45.25 | 82.92K |
| 2026-06-18 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.04 | 2.01K |
| 2026-06-17 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.40 | 224 |
| 2026-06-16 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.00 | GBp 48.00 | 739 |
| 2026-06-15 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.00 | GBp 48.00 | 12 |
| 2026-06-12 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.00 | GBp 48.00 | 6.00K |
| 2026-06-11 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 49.00 | GBp 49.00 | 0 |
| 2026-06-10 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.00 | GBp 48.00 | 4.54K |
| 2026-06-09 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.00 | GBp 48.00 | 977 |
| 2026-06-08 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 15 |
| 2026-06-05 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.40 | GBp 48.00 | 7.35K |
| 2026-06-04 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 48.00 | GBp 48.00 | 237 |
| 2026-06-03 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 50.00 | 2 |
| 2026-06-02 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 3.91K |
| 2026-06-01 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 47.00 | 28.33K |
| 2026-05-29 | GBp 49.00 | 0.00% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 7.40K |
| 2026-05-28 | GBp 49.00 | +2.08% | GBp 49.00 | GBp 48.56 | GBp 48.56 | 2.60K |
| 2026-05-27 | GBp 48.00 | -2.04% | GBp 49.00 | GBp 50.00 | GBp 48.00 | 2.68K |