Marks and Spencer Group plc MKS
LSE · Birleşik Krallık · Perakende Ticaret
GBp 380,16-5,54 (-%1,44)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |