OTC Markets OTCQX - Delayed Quote USD

Marks and Spencer Group plc (MAKSF)

4.0000

0.0000

(0.00%)

At close: January 21 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	3.8800	4.0000	3.8800	4.0000	4.0000	800
Jan 17, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jan 16, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jan 15, 2025	3.8000	3.8000	3.8000	3.8000	3.8000	800
Jan 14, 2025	4.2000	4.2000	4.0500	4.0500	4.0500	1,000
Jan 13, 2025	3.8300	3.8300	3.8300	3.8300	3.8300	1,400
Jan 10, 2025	4.1100	4.1100	4.1100	4.1100	4.1100	9,200
Jan 8, 2025	4.6200	4.6200	4.6200	4.6200	4.6200	-
Jan 7, 2025	4.6200	4.6200	4.6200	4.6200	4.6200	-
Jan 6, 2025	4.6200	4.6200	4.6200	4.6200	4.6200	-
Jan 3, 2025	4.6200	4.6200	4.6200	4.6200	4.6200	-
Jan 2, 2025	4.6200	4.6200	4.6200	4.6200	4.6200	-
Dec 31, 2024	4.6200	4.6200	4.6200	4.6200	4.6200	800
Dec 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 27, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 26, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 24, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Dec 23, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	200
Dec 20, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 19, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 18, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 17, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 16, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 13, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 12, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 11, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 10, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 9, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 6, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	-
Dec 5, 2024	5.0500	5.0500	5.0500	5.0500	5.0500	216,600
Dec 4, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	-
Dec 3, 2024	4.7500	4.7500	4.7500	4.7500	4.7500	400
Dec 2, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 29, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	-
Nov 27, 2024	4.6000	4.6000	4.6000	4.6000	4.6000	200
Nov 26, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 25, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 22, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	400
Nov 21, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 20, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	-
Nov 19, 2024	4.8500	4.8500	4.8500	4.8500	4.8500	200
Nov 18, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Nov 15, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Nov 14, 2024	4.5900	4.5900	4.5900	4.5900	4.5900	-
Nov 13, 2024	4.4200	4.5900	4.4200	4.5900	4.5900	11,100
Nov 12, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Nov 11, 2024	4.7900	4.7900	4.4500	4.4500	4.4500	2,500
Nov 8, 2024	4.9400	4.9400	4.9400	4.9400	4.9400	-
Nov 7, 2024	4.9400	4.9400	4.9400	4.9400	4.9400	-
Nov 6, 2024	4.9400	4.9400	4.9400	4.9400	4.9400	-
Nov 5, 2024	4.9400	4.9400	4.9400	4.9400	4.9400	-
Nov 4, 2024	4.9400	4.9400	4.9400	4.9400	4.9400	800
Nov 1, 2024	4.8300	4.8300	4.8300	4.8300	4.8300	-
Oct 31, 2024	4.8500	4.8500	4.8300	4.8300	4.8300	6,600
Oct 30, 2024	4.5500	4.5500	4.5500	4.5500	4.5500	-
Oct 29, 2024	4.5500	4.5500	4.5500	4.5500	4.5500	500
Oct 28, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 25, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 24, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 23, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 22, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 21, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 18, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 17, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 16, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	-
Oct 15, 2024	4.9500	4.9500	4.9500	4.9500	4.9500	1,000
Oct 14, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	-
Oct 11, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	25,000
Oct 10, 2024	5.1300	5.1300	5.1300	5.1300	5.1300	-
Oct 9, 2024	5.1300	5.1300	5.1300	5.1300	5.1300	-
Oct 8, 2024	5.1300	5.1300	5.1300	5.1300	5.1300	500
Oct 7, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 4, 2024	4.8500	4.8500	4.5000	4.5000	4.5000	9,800
Oct 3, 2024	4.6500	4.8700	4.6500	4.8700	4.8700	600
Oct 2, 2024	5.0200	5.0200	5.0200	5.0200	5.0200	4,000
Oct 1, 2024	4.7000	5.0200	4.7000	5.0200	5.0200	1,200
Sep 30, 2024	5.3000	5.3000	5.3000	5.3000	5.3000	900
Sep 27, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	-
Sep 26, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	-
Sep 25, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	-
Sep 24, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	-
Sep 23, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	-
Sep 20, 2024	4.9000	4.9000	4.9000	4.9000	4.9000	100
Sep 19, 2024	5.2200	5.2200	5.2000	5.2000	5.2000	2,100
Sep 18, 2024	5.1300	5.1300	5.1300	5.1300	5.1300	200
Sep 17, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Sep 16, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Sep 13, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	-
Sep 12, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	7,900
Sep 11, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	2,000
Sep 10, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Sep 9, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	5,400
Sep 6, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	100
Sep 5, 2024	4.4900	4.4900	4.4900	4.4900	4.4900	-
Sep 4, 2024	4.5000	4.5000	4.4000	4.4900	4.4900	4,600
Sep 3, 2024	4.3300	4.3300	4.3300	4.3300	4.3300	-
Aug 30, 2024	4.3300	4.3300	4.3300	4.3300	4.3300	-
Aug 29, 2024	4.3300	4.3300	4.3300	4.3300	4.3300	1,100
Aug 28, 2024	4.4500	4.4500	4.4500	4.4500	4.4500	3,000
Aug 27, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 26, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 23, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 22, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 21, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 20, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 19, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	-
Aug 16, 2024	4.5300	4.5300	4.5300	4.5300	4.5300	1,100
Aug 15, 2024	3.8900	4.2000	3.8900	4.2000	4.2000	800
Aug 14, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	400
Aug 13, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Aug 12, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	8,700
Aug 9, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Aug 8, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Aug 7, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Aug 6, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Aug 5, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Aug 2, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	500
Aug 1, 2024	4.0600	4.0600	4.0600	4.0600	4.0600	1,800
Jul 31, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
Jul 30, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	-
Jul 29, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	200
Jul 26, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jul 25, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	3,400
Jul 24, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jul 23, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jul 22, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jul 19, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jul 18, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jul 17, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	500
Jul 16, 2024	4.2500	4.2500	4.1900	4.1900	4.1900	1,400
Jul 15, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Jul 12, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Jul 11, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Jul 10, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Jul 9, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Jul 8, 2024	3.4000	3.4000	3.4000	3.4000	3.4000	-
Jul 5, 2024	3.7500	3.7500	3.4000	3.4000	3.4000	2,700
Jul 3, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Jul 2, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	1,600
Jul 1, 2024	3.6400	3.6400	3.6400	3.6400	3.6400	300
Jun 28, 2024	3.6500	3.6500	3.6500	3.6500	3.6500	-
Jun 27, 2024	3.6500	3.6500	3.6500	3.6500	3.6500	-
Jun 26, 2024	3.6500	3.6500	3.6500	3.6500	3.6500	-
Jun 25, 2024	3.6500	3.6500	3.6500	3.6500	3.6500	600
Jun 24, 2024	3.5700	3.5700	3.5700	3.5700	3.5700	-
Jun 21, 2024	3.5700	3.5700	3.5700	3.5700	3.5700	-
Jun 20, 2024	3.5700	3.5700	3.5700	3.5700	3.5700	-
Jun 18, 2024	3.5700	3.5700	3.5700	3.5700	3.5700	-
Jun 17, 2024	3.5700	3.5700	3.5700	3.5700	3.5700	-
Jun 14, 2024	3.5700	3.5700	3.5700	3.5700	3.5700	-
Jun 13, 2024	3.5700	3.5700	3.5700	3.5700	3.5700	300
Jun 12, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
Jun 11, 2024	4.2000	4.2000	3.8500	3.8500	3.8500	2,000
Jun 10, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jun 7, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Jun 6, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	6,100
Jun 5, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	-
Jun 4, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	900
Jun 3, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	-
May 31, 2024	3.8500	3.8500	3.8500	3.8500	3.8500	400
May 30, 2024	0.0250 Dividend
May 30, 2024	3.8800	3.8800	3.8800	3.8800	3.8800	-
May 29, 2024	3.8800	3.8800	3.8800	3.8800	3.8550	-
May 28, 2024	3.8800	3.8800	3.8800	3.8800	3.8550	200
May 24, 2024	3.2000	3.2000	3.2000	3.2000	3.1794	-
May 23, 2024	3.2000	3.2000	3.2000	3.2000	3.1794	-
May 22, 2024	3.2000	3.2000	3.2000	3.2000	3.1794	-
May 21, 2024	3.2000	3.2000	3.2000	3.2000	3.1794	-
May 20, 2024	3.2000	3.2000	3.2000	3.2000	3.1794	-
May 17, 2024	3.2000	3.2000	3.2000	3.2000	3.1794	-
May 16, 2024	3.2000	3.2000	3.2000	3.2000	3.1794	1,400
May 15, 2024	3.7400	3.7400	3.7400	3.7400	3.7159	-
May 14, 2024	3.7400	3.7400	3.7400	3.7400	3.7159	500
May 13, 2024	3.4500	3.4500	3.4500	3.4500	3.4278	4,000
May 10, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	-
May 9, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	-
May 8, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	-
May 7, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	-
May 6, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	-
May 3, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	-
May 2, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	-
May 1, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	-
Apr 30, 2024	3.0500	3.0500	3.0500	3.0500	3.0303	20,200
Apr 29, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Apr 26, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Apr 25, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Apr 24, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Apr 23, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Apr 22, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Apr 19, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	300
Apr 18, 2024	3.0400	3.0400	3.0400	3.0400	3.0204	-
Apr 17, 2024	2.8600	3.0400	2.8600	3.0400	3.0204	700
Apr 16, 2024	2.9900	2.9900	2.9900	2.9900	2.9707	-
Apr 15, 2024	2.9900	2.9900	2.9900	2.9900	2.9707	30,000
Apr 12, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Apr 11, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Apr 10, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Apr 9, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	17,800
Apr 8, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Apr 5, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Apr 4, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Apr 3, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Apr 2, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Apr 1, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Mar 28, 2024	3.3000	3.3000	3.3000	3.3000	3.2787	-
Mar 27, 2024	3.3600	3.3600	3.3000	3.3000	3.2787	2,800
Mar 26, 2024	3.1000	3.1000	3.1000	3.1000	3.0800	-
Mar 25, 2024	3.1000	3.1000	3.1000	3.1000	3.0800	-
Mar 22, 2024	3.1000	3.1000	3.1000	3.1000	3.0800	-
Mar 21, 2024	3.1000	3.1000	3.1000	3.1000	3.0800	-
Mar 20, 2024	3.1000	3.1000	3.1000	3.1000	3.0800	-
Mar 19, 2024	3.1000	3.1000	3.1000	3.1000	3.0800	-
Mar 18, 2024	3.1000	3.1000	3.1000	3.1000	3.0800	400
Mar 15, 2024	3.1500	3.1500	3.1500	3.1500	3.1297	-
Mar 14, 2024	3.1500	3.1500	3.1500	3.1500	3.1297	-
Mar 13, 2024	3.1500	3.1500	3.1500	3.1500	3.1297	1,400
Mar 12, 2024	3.1500	3.1500	3.1500	3.1500	3.1297	-
Mar 11, 2024	3.1500	3.1500	3.1500	3.1500	3.1297	400
Mar 8, 2024	2.9800	2.9800	2.9800	2.9800	2.9608	-
Mar 7, 2024	2.9800	2.9800	2.9800	2.9800	2.9608	-
Mar 6, 2024	2.9800	2.9800	2.9800	2.9800	2.9608	-
Mar 5, 2024	2.9800	2.9800	2.9800	2.9800	2.9608	-
Mar 4, 2024	2.9800	2.9800	2.9800	2.9800	2.9608	3,200
Mar 1, 2024	3.0300	3.0300	3.0300	3.0300	3.0105	30,000
Feb 29, 2024	3.0700	3.0700	3.0700	3.0700	3.0502	-
Feb 28, 2024	3.0700	3.0700	3.0700	3.0700	3.0502	-
Feb 27, 2024	3.0700	3.0700	3.0700	3.0700	3.0502	-
Feb 26, 2024	3.0700	3.0700	3.0700	3.0700	3.0502	-
Feb 23, 2024	3.0700	3.0700	3.0700	3.0700	3.0502	-
Feb 22, 2024	3.0700	3.0700	3.0700	3.0700	3.0502	-
Feb 21, 2024	3.0700	3.0700	3.0700	3.0700	3.0502	-
Feb 20, 2024	3.0800	3.0800	3.0700	3.0700	3.0502	3,500
Feb 16, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Feb 15, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Feb 14, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Feb 13, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Feb 12, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Feb 9, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Feb 8, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Feb 7, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	-
Feb 6, 2024	3.0000	3.0000	3.0000	3.0000	2.9807	300
Feb 5, 2024	2.9300	2.9300	2.9300	2.9300	2.9111	500
Feb 2, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-
Feb 1, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	6,200
Jan 31, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-
Jan 30, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-
Jan 29, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-
Jan 26, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-
Jan 25, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-
Jan 24, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-
Jan 23, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-
Jan 22, 2024	3.2300	3.2300	3.2300	3.2300	3.2092	-

PGCMF Puregold Price Club, Inc.

0.5000

0.00%

AUK.AX AuMake Limited

0.0040

-20.00%

PMDKF PT. Mitra Adiperkasa Tbk

0.1000

0.00%

S1VA.MU Pepkor Holdings Ltd

1.4000

0.00%

SURRF Sun Art Retail Group Limited

0.2740

0.00%

WLWHY Woolworths Holdings Limited

3.3700

0.00%

WHGPF The Warehouse Group Limited

0.5759

0.00%

30M.SG Myer Holdings Ltd

0.5200

+1.96%

M01.SI Metro Holdings Limited

0.4500

0.00%

BGP.NZ Briscoe Group Limited

4.7500

+0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Marks and Spencer Group plc (MAKSF)

Related Tickers