Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marks & Spencer Group Plc (OP: MAKSF )

3.200 UNCHANGED
Last Price Updated: 2:07 PM EDT, May 16, 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 (%)
Apr 30, 2018 3.960 3.960 3.960 56,064 -0.03(-0.75%)
Apr 27, 2018 3.990 3.990 3.990 3.990 960 +0.03(+0.76%)
Apr 26, 2018 3.960 3.960 3.960 3.960 2,968 +0.02(+0.51%)
Apr 25, 2018 3.940 3.940 3.940 3.940 878 +0.04(+1.03%)
Apr 23, 2018 3.900 3.900 3.900 0 -0.06(-1.52%)
Apr 17, 2018 3.960 3.960 3.960 1,689 +0.17(+4.49%)
Apr 12, 2018 3.790 3.790 3.790 0 +0.07(+1.88%)
Apr 11, 2018 3.700 3.720 3.700 3.720 17,670 -0.04(-1.06%)
Apr 06, 2018 3.760 3.760 3.760 2 -0.15(-3.84%)
Apr 05, 2018 3.775 3.910 3.775 3.910 1,383 +0.22(+5.96%)
Apr 04, 2018 3.695 3.695 3.690 3.690 9,982 +0.01(+0.27%)
Apr 03, 2018 3.860 3.860 3.680 3.680 2,062 -0.18(-4.66%)
Mar 28, 2018 3.860 3.860 3.860 0 +0.21(+5.75%)
Mar 27, 2018 3.650 3.650 3.650 3.650 735 -0.24(-6.17%)
Mar 26, 2018 3.805 3.890 3.805 3.890 2,517 +0.16(+4.29%)
Mar 23, 2018 3.910 3.910 3.730 3.730 4,693 +0.07(+1.91%)
Mar 22, 2018 3.778 3.778 3.660 3.660 1,165 -0.09(-2.40%)
Mar 21, 2018 3.750 3.750 3.750 3.750 2,753 -0.05(-1.32%)
Mar 20, 2018 3.800 3.800 3.800 3.800 750 -0.12(-3.06%)
Mar 16, 2018 3.920 3.920 3.920 0 -0.06(-1.51%)
Mar 13, 2018 3.980 3.980 3.980 0 +0.18(+4.74%)
Mar 12, 2018 3.905 3.905 3.800 3.800 6,736 +0.03(+0.80%)
Mar 08, 2018 3.770 3.770 3.770 0 -0.30(-7.37%)
Mar 06, 2018 4.070 4.070 4.070 0 +0.09(+2.13%)
Mar 01, 2018 3.985 3.985 3.985 447 -0.06(-1.36%)
Feb 28, 2018 4.040 4.040 4.040 4.040 2,089 -0.04(-1.01%)
Feb 27, 2018 4.165 4.165 4.060 4.081 8,694 -0.13(-3.06%)
Feb 26, 2018 4.170 4.210 4.170 4.210 4,265 +0.06(+1.45%)
Feb 23, 2018 4.150 4.150 4.130 4.150 2,456 +0.02(+0.48%)
Feb 20, 2018 4.130 4.130 4.130 0 +0.02(+0.49%)
Feb 16, 2018 4.110 4.110 4.110 0 +0.03(+0.81%)
Feb 15, 2018 4.060 4.077 4.060 4.077 8,114 +0.09(+2.18%)
Feb 14, 2018 3.990 3.990 3.990 3.990 2,769 +0.05(+1.18%)
Feb 13, 2018 4.100 4.100 3.943 3.943 4,585 -0.09(-2.15%)
Feb 09, 2018 4.030 4.030 4.030 55 +0.13(+3.33%)
Feb 07, 2018 3.900 3.900 3.900 0 -0.01(-0.26%)
Feb 06, 2018 3.985 3.985 3.910 3.910 6,900 -0.26(-6.24%)
Feb 05, 2018 4.170 4.340 4.170 1,651 -0.17(-3.92%)
Feb 02, 2018 4.340 4.340 4.340 4.340 106 +0.12(+2.84%)
Feb 01, 2018 4.258 4.258 4.220 4.220 7,221 -0.09(-2.09%)
Jan 31, 2018 4.310 4.310 4.310 4.310 3,250 +0.08(+1.89%)
Jan 30, 2018 4.290 4.230 4.230 5,690 -0.06(-1.40%)
Jan 29, 2018 4.291 4.291 4.290 4.290 4,000 -0.08(-1.72%)
Jan 22, 2018 4.365 4.365 4.365 0 +0.08(+1.99%)
Jan 19, 2018 4.204 4.280 4.204 4.280 109,088 -0.00(-0.09%)
Jan 18, 2018 4.245 4.284 4.245 4.284 1,422 -0.08(-1.74%)
Jan 16, 2018 4.360 4.360 4.360 1,604 +0.05(+1.16%)
Jan 12, 2018 4.310 4.310 4.310 0 +0.15(+3.61%)
Jan 11, 2018 4.160 4.160 4.160 4.160 1,014 -0.19(-4.37%)
Jan 10, 2018 4.350 4.350 4.350 4.350 250 -0.05(-1.14%)
Jan 09, 2018 4.400 4.400 4.400 4.400 633 +0.18(+4.14%)
Jan 08, 2018 4.225 4.225 4.225 4.225 4,646 -0.10(-2.20%)
Jan 05, 2018 4.276 4.320 4.190 4.320 2,726 +0.21(+5.11%)
Jan 04, 2018 4.110 4.110 4.110 4.110 264 -0.30(-6.80%)
Jan 03, 2018 4.410 4.410 4.410 4.410 518 +0.10(+2.42%)
Dec 28, 2017 4.306 4.306 4.306 0 +0.14(+3.26%)
Dec 27, 2017 4.170 4.170 4.170 4.170 8,300 +0.07(+1.71%)
Dec 26, 2017 4.143 4.143 4.100 4.100 1,428 -0.10(-2.38%)
Dec 22, 2017 4.200 4.200 4.200 4.200 7,475 +0.03(+0.72%)
Dec 21, 2017 4.170 4.170 4.170 4.170 2,411 +0.04(+0.97%)
Dec 20, 2017 4.130 4.130 4.130 4.130 1,750 -0.06(-1.43%)
Dec 19, 2017 4.190 4.190 4.190 4.190 37,004 +0.14(+3.56%)
Dec 18, 2017 4.085 4.085 4.046 4.046 10,650 -0.00(-0.10%)
Dec 15, 2017 4.110 4.110 4.050 4.050 2,494 -0.15(-3.62%)
Dec 14, 2017 4.202 4.202 4.202 4.202 482 +0.11(+2.74%)
Dec 13, 2017 4.110 4.160 4.090 4.090 7,447 -0.07(-1.56%)
Dec 12, 2017 4.100 4.155 4.100 4.155 1,688 -0.04(-1.05%)
Dec 11, 2017 4.199 4.199 4.199 4.199 4,000 -0.06(-1.31%)
Dec 07, 2017 4.255 4.255 4.255 0 -0.00(-0.12%)
Dec 06, 2017 4.190 4.260 4.190 4.260 8,849 +0.09(+2.16%)
Dec 05, 2017 4.210 4.210 4.170 4.170 7,851 -0.01(-0.24%)
Dec 04, 2017 4.200 4.213 4.180 4.180 5,100 +0.05(+1.21%)
Nov 29, 2017 4.130 4.130 4.130 3,250 +0.13(+3.25%)
Nov 27, 2017 4.000 4.000 4.000 0 +0.08(+2.04%)
Nov 24, 2017 3.920 3.920 3.920 3.920 567 -0.01(-0.25%)
Nov 22, 2017 3.995 3.995 3.930 3.930 2,370 -0.09(-2.17%)
Nov 21, 2017 3.965 4.030 3.965 4.017 4,937 -0.03(-0.81%)
Nov 17, 2017 4.050 4.050 4.050 0 +0.08(+1.96%)
Nov 16, 2017 3.940 3.972 3.940 3.972 4,000 +0.06(+1.59%)
Nov 15, 2017 3.910 3.910 3.910 3.910 82,986 -0.23(-5.55%)
Nov 14, 2017 4.140 4.140 4.140 4.140 6,571 -0.05(-1.19%)
Nov 13, 2017 4.160 4.190 4.160 4.190 1,120 -0.01(-0.12%)
Nov 10, 2017 4.195 4.195 4.195 4.195 3,658 -0.13(-3.12%)
Nov 09, 2017 4.240 4.330 4.240 4.330 591 +0.05(+1.17%)
Nov 08, 2017 4.345 4.345 4.280 4.280 340 -0.21(-4.68%)
Oct 31, 2017 4.490 4.490 4.490 0 +0.02(+0.45%)
Oct 27, 2017 4.470 4.470 4.470 4,467 -0.06(-1.32%)
Oct 24, 2017 4.530 4.530 4.530 10 -0.01(-0.32%)
Oct 23, 2017 4.545 4.545 4.545 4.545 647 +0.03(+0.68%)
Oct 20, 2017 4.514 4.514 4.514 4.514 312 -0.05(-1.12%)
Oct 17, 2017 4.565 4.565 4.565 0 -0.05(-1.19%)
Oct 12, 2017 4.620 4.620 4.620 0 +0.00(+0.00%)
Oct 03, 2017 4.620 4.620 4.620 0 +0.02(+0.43%)
Oct 02, 2017 4.635 4.635 4.600 4.600 410 -0.04(-0.86%)
Sep 29, 2017 4.640 4.640 4.640 4.640 475 -0.13(-2.72%)
Sep 27, 2017 4.770 4.770 4.770 4,469 +0.07(+1.60%)
Sep 25, 2017 4.695 4.695 4.695 0 +0.08(+1.82%)
Sep 21, 2017 4.611 4.611 4.611 0 +0.05(+1.12%)
Sep 19, 2017 4.560 4.560 4.560 0 +0.08(+1.79%)
Sep 18, 2017 4.480 4.480 4.480 4.480 1,166 -0.08(-1.75%)
Sep 15, 2017 4.560 4.560 4.560 4.560 269 +0.20(+4.59%)
Sep 12, 2017 4.360 4.360 4.360 76 +0.04(+0.93%)
Sep 06, 2017 4.320 4.320 4.320 12,403 +0.23(+5.66%)
Aug 29, 2017 4.089 4.089 4.089 0 +0.13(+3.25%)
Aug 25, 2017 3.960 3.960 3.960 0 -0.12(-3.06%)
Aug 24, 2017 4.130 4.130 4.085 4.085 3,733 +0.00(+0.12%)
Aug 23, 2017 4.040 4.080 4.040 4.080 930 +0.03(+0.74%)
Aug 17, 2017 4.050 4.050 4.050 2,217 -0.12(-2.88%)
Aug 15, 2017 4.170 4.170 4.170 0 +0.04(+0.97%)
Aug 14, 2017 4.110 4.130 4.110 4.130 303 -0.04(-0.96%)
Aug 11, 2017 4.170 4.170 4.170 4.170 108 -0.09(-2.11%)
Aug 09, 2017 4.260 4.260 4.260 0 +0.01(+0.24%)
Aug 07, 2017 4.250 4.250 4.250 0 +0.03(+0.71%)
Aug 01, 2017 4.220 4.220 4.220 0 -0.07(-1.63%)
Jul 26, 2017 4.290 4.290 4.290 0 -0.02(-0.47%)
Jul 13, 2017 4.310 4.310 4.310 5 +0.21(+5.11%)
Jul 12, 2017 4.101 4.101 4.101 4.101 908 -0.34(-7.64%)
Jul 10, 2017 4.440 4.440 4.440 0 +0.09(+2.07%)
Jul 06, 2017 4.350 4.350 4.350 0 -0.02(-0.46%)
Jul 03, 2017 4.370 4.370 4.370 0 +0.00(+0.00%)
Jun 20, 2017 4.370 4.370 4.370 0 -0.16(-3.47%)
Jun 19, 2017 4.527 4.527 4.527 4.527 547 +0.15(+3.36%)
Jun 16, 2017 4.400 4.400 4.380 4.380 299 -0.31(-6.63%)
Jun 14, 2017 4.691 4.691 4.691 0 +0.00(+0.02%)
Jun 13, 2017 4.690 4.690 4.690 4.690 216 -0.11(-2.29%)
Jun 08, 2017 4.800 4.800 4.800 0 +0.02(+0.36%)
Jun 06, 2017 4.783 4.783 4.783 0 +0.00(+0.06%)
Jun 05, 2017 4.750 4.780 4.750 4.780 2,059 -0.34(-6.64%)
May 25, 2017 5.120 5.120 5.120 0 -0.01(-0.19%)
May 24, 2017 5.130 5.130 5.130 5.130 588 +0.02(+0.47%)
May 23, 2017 5.106 5.106 5.106 5.106 398 +0.03(+0.51%)
May 22, 2017 5.080 5.080 5.080 5.080 420 +0.14(+2.83%)
May 19, 2017 4.990 4.990 4.940 4.940 3,235 +0.04(+0.82%)
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.