OTC Markets OTCQX - Delayed Quote USD

Marks and Spencer Group plc (MAKSY)

Compare
8.66
-0.01
(-0.12%)
At close: January 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20258.598.728.448.668.66270,900
Jan 17, 20258.428.458.288.368.3662,500
Jan 16, 20257.998.457.998.418.4147,500
Jan 15, 20258.398.468.328.368.36417,000
Jan 14, 20258.158.198.088.178.17176,100
Jan 13, 20258.138.278.138.238.2397,100
Jan 10, 20258.268.298.218.278.27488,900
Jan 8, 20259.339.369.259.349.3462,200
Jan 7, 20259.549.579.469.519.5156,400
Jan 6, 20259.569.609.489.549.5437,300
Jan 3, 20259.749.829.649.699.6941,400
Jan 2, 20259.629.809.559.609.6036,800
Dec 31, 20249.429.779.339.439.4321,900
Dec 30, 20249.439.499.409.489.4829,000
Dec 27, 20249.549.559.499.559.5587,800
Dec 26, 20249.399.879.399.599.5928,600
Dec 24, 20249.379.989.199.619.6116,100
Dec 23, 20249.409.529.389.529.5263,700
Dec 20, 20249.389.559.389.479.4740,100
Dec 19, 20249.519.519.409.449.4458,000
Dec 18, 20249.879.929.699.739.7337,200
Dec 17, 20249.849.879.819.849.8431,000
Dec 16, 20249.9410.099.8910.0010.0025,800
Dec 13, 20249.959.999.869.949.94158,600
Dec 12, 20249.899.909.789.799.79145,200
Dec 11, 20249.769.849.749.849.8430,100
Dec 10, 20249.969.989.839.889.88225,400
Dec 9, 202410.1010.119.889.919.91785,700
Dec 6, 202410.1510.159.909.999.991,798,100
Dec 5, 202410.3310.3310.1210.1510.15194,300
Dec 4, 202410.3310.4410.2310.3010.3017,400
Dec 3, 202410.4510.4510.0510.3210.3250,900
Dec 2, 202410.1310.139.8610.0510.0564,500
Nov 29, 2024 0.03 Dividend
Nov 29, 20249.8410.029.809.909.9019,000
Nov 27, 20249.7610.009.759.889.8525,700
Nov 26, 20249.649.759.349.609.5735,200
Nov 25, 20249.719.719.579.649.61102,900
Nov 22, 20249.669.759.569.579.549,700
Nov 21, 20249.439.499.419.479.4524,300
Nov 20, 20249.239.309.239.299.2734,100
Nov 19, 20249.399.559.359.529.4950,300
Nov 18, 20249.349.399.319.389.3624,600
Nov 15, 20249.439.439.339.389.3611,400
Nov 14, 20249.439.459.359.369.3420,100
Nov 13, 20249.509.509.369.389.367,400
Nov 12, 20249.359.399.319.389.3614,000
Nov 11, 20249.679.679.509.509.4744,300
Nov 8, 20249.829.879.719.769.7346,700
Nov 7, 202410.3210.4410.2710.3110.2832,100
Nov 6, 202410.3910.4310.2810.4310.408,100
Nov 5, 202410.0810.249.9310.0510.0212,400
Nov 4, 202410.0310.059.959.959.9232,300
Nov 1, 20249.9210.129.859.859.8217,200
Oct 31, 20249.809.809.659.789.759,700
Oct 30, 202410.0710.079.919.929.8919,100
Oct 29, 20249.889.899.809.879.847,900
Oct 28, 202410.0010.1910.0010.1910.166,800
Oct 25, 20249.969.969.809.909.8769,200
Oct 24, 202410.0510.129.899.919.8891,000
Oct 23, 20249.9810.069.9110.0310.008,100
Oct 22, 202410.4310.439.9610.0510.0212,100
Oct 21, 202410.2010.2810.0610.0610.0310,200
Oct 18, 202410.2210.2310.1610.1810.158,700
Oct 17, 202410.2810.3410.2510.3410.3113,200
Oct 16, 202410.3410.4610.3410.4610.4311,700
Oct 15, 202410.1710.2810.1710.2110.1817,600
Oct 14, 202410.2410.2610.0310.1510.1214,500
Oct 11, 202410.0110.2310.0110.0910.0615,800
Oct 10, 202410.1210.149.9910.0610.0326,800
Oct 9, 202410.0210.2710.0210.2110.1851,500
Oct 8, 202410.0010.009.789.929.8938,700
Oct 7, 202410.3010.309.719.769.73111,600
Oct 4, 20249.8610.009.869.999.9610,200
Oct 3, 202410.3410.349.859.859.8221,600
Oct 2, 20249.9510.059.909.989.9520,900
Oct 1, 202410.3510.3910.1710.2710.2426,600
Sep 30, 202410.6710.6710.1710.2610.2312,200
Sep 27, 202410.1910.6710.1810.3210.2916,700
Sep 26, 202410.6010.6010.2010.3710.3421,000
Sep 25, 202410.6910.6910.2110.3610.3310,100
Sep 24, 202410.1510.3610.1510.3310.307,200
Sep 23, 202410.5710.5710.1810.2610.2320,200
Sep 20, 202410.1910.389.9810.0610.0319,800
Sep 19, 202410.1910.199.9510.029.9916,400
Sep 18, 202410.3210.329.8510.0610.0336,900
Sep 17, 20249.9110.099.879.889.85438,400
Sep 16, 202410.0410.049.689.799.76913,700
Sep 13, 20249.499.509.359.449.42992,800
Sep 12, 20249.309.459.229.389.361,497,600
Sep 11, 20249.259.329.039.309.28763,300
Sep 10, 20249.219.299.189.299.2717,700
Sep 9, 20249.099.239.099.099.075,200
Sep 6, 20249.129.158.959.099.0713,700
Sep 5, 20249.119.119.049.089.067,300
Sep 4, 20249.009.028.989.018.994,100
Sep 3, 20248.988.998.858.858.8312,700
Aug 30, 20248.988.988.858.858.834,600
Aug 29, 20248.879.008.878.998.9714,900
Aug 28, 20248.888.988.808.908.8822,800
Aug 27, 20248.888.908.788.838.814,200
Aug 26, 20248.748.858.698.698.674,700
Aug 23, 20248.818.898.728.818.7917,800
Aug 22, 20248.658.748.618.618.597,900
Aug 21, 20248.428.608.428.538.5125,700
Aug 20, 20248.438.478.358.358.3314,400
Aug 19, 20248.608.638.508.588.5615,700
Aug 16, 20248.478.538.468.538.51137,400
Aug 15, 20248.388.568.368.388.3617,400
Aug 14, 20248.318.378.238.298.27375,100
Aug 13, 20248.168.178.058.088.06341,900
Aug 12, 20248.218.218.168.178.15358,700
Aug 9, 20248.158.178.018.118.094,000
Aug 8, 20248.068.097.998.058.039,300
Aug 7, 20248.118.198.048.118.094,900
Aug 6, 20247.867.997.867.997.9723,600
Aug 5, 20247.587.987.587.917.8939,900
Aug 2, 20248.118.167.997.997.9720,500
Aug 1, 20248.498.498.388.408.38110,700
Jul 31, 20248.318.498.318.478.4510,600
Jul 30, 20248.468.558.408.408.386,800
Jul 29, 20248.448.448.368.418.3910,700
Jul 26, 20248.398.448.328.328.307,600
Jul 25, 20248.288.388.248.248.2211,900
Jul 24, 20248.378.458.318.418.3938,100
Jul 23, 20248.388.438.308.438.41136,900
Jul 22, 20248.278.338.108.228.20105,700
Jul 19, 20248.338.348.238.258.23158,100
Jul 18, 20248.108.198.018.048.027,700
Jul 17, 20247.908.097.908.038.018,000
Jul 16, 20247.978.107.958.108.0816,200
Jul 15, 20247.827.857.757.757.738,400
Jul 12, 20248.028.047.948.048.024,700
Jul 11, 20247.827.897.787.857.8312,600
Jul 10, 20247.467.667.467.637.617,200
Jul 9, 20247.497.507.347.407.3827,700
Jul 8, 20247.697.697.577.687.6613,800
Jul 5, 20247.537.637.517.577.5510,000
Jul 3, 20247.377.387.357.387.365,400
Jul 2, 20247.297.307.207.307.287,300
Jul 1, 20247.347.367.247.277.258,400
Jun 28, 20247.367.367.207.267.2420,300
Jun 27, 20247.447.497.307.497.4714,300
Jun 26, 20247.407.447.317.317.296,200
Jun 25, 20247.387.397.327.367.3424,000
Jun 24, 20247.597.627.507.537.518,600
Jun 21, 20247.577.607.557.577.5536,800
Jun 20, 20247.417.747.417.627.607,000
Jun 18, 20247.657.727.587.727.708,900
Jun 17, 20247.567.617.537.577.5510,700
Jun 14, 20247.507.567.447.567.5445,000
Jun 13, 20247.677.677.527.667.645,800
Jun 12, 20247.817.857.767.787.7613,700
Jun 11, 20247.707.707.517.577.558,400
Jun 10, 20247.887.977.877.947.9210,500
Jun 7, 20247.907.947.817.887.8614,300
Jun 6, 20247.937.997.857.967.9422,500
Jun 5, 20247.987.997.947.997.9719,100
Jun 4, 20248.008.077.908.038.0131,400
Jun 3, 2024 0.05 Dividend
Jun 3, 20247.907.957.847.847.8226,800
May 31, 20247.707.837.667.787.715,100
May 30, 20247.708.007.707.867.7914,400
May 29, 20247.717.847.577.787.7118,000
May 28, 20247.807.917.657.817.7421,500
May 24, 20247.607.787.567.687.6129,100
May 23, 20247.447.497.437.437.3610,600
May 22, 20247.427.437.207.337.2616,100
May 21, 20246.997.096.927.026.965,600
May 20, 20247.147.147.017.016.955,200
May 17, 20247.077.117.017.016.9510,500
May 16, 20247.087.097.007.067.0020,300
May 15, 20247.017.056.936.936.8710,700
May 14, 20247.007.006.916.956.898,300
May 13, 20246.956.986.856.956.898,700
May 10, 20246.946.946.796.886.8211,700
May 9, 20246.786.866.736.856.7939,000
May 8, 20246.436.716.436.716.657,200
May 7, 20246.676.686.526.556.4913,700
May 6, 20246.746.746.526.526.466,400
May 3, 20246.516.556.446.496.4312,900
May 2, 20246.406.446.386.446.387,300
May 1, 20246.436.466.386.426.365,500
Apr 30, 20246.486.596.466.466.404,500
Apr 29, 20246.576.606.486.556.4917,100
Apr 26, 20246.586.586.486.536.479,100
Apr 25, 20246.516.586.436.586.5211,500
Apr 24, 20246.426.476.366.476.413,700
Apr 23, 20246.526.616.516.556.4915,800
Apr 22, 20246.356.416.346.416.3583,200
Apr 19, 20246.156.186.066.126.068,800
Apr 18, 20246.236.276.196.196.1311,000
Apr 17, 20246.176.236.126.206.14111,800
Apr 16, 20246.186.196.076.186.12250,700
Apr 15, 20246.386.406.256.286.2259,800
Apr 12, 20246.386.416.286.286.226,400
Apr 11, 20246.466.546.446.546.485,100
Apr 10, 20246.476.476.386.436.3712,300
Apr 9, 20246.456.506.456.466.404,200
Apr 8, 20246.456.506.456.486.425,600
Apr 5, 20246.436.636.436.636.5711,500
Apr 4, 20246.756.756.646.666.6015,300
Apr 3, 20246.696.766.696.736.676,900
Apr 2, 20246.656.656.586.596.53834,600
Apr 1, 20246.717.106.336.336.275,300
Mar 28, 20246.736.756.656.716.6516,900
Mar 27, 20246.696.746.656.746.6822,800
Mar 26, 20246.596.716.586.606.5454,800
Mar 25, 20246.336.466.336.416.3522,200
Mar 22, 20246.296.346.226.296.236,900
Mar 21, 20246.396.396.286.336.2712,200
Mar 20, 20246.106.206.106.206.1410,700
Mar 19, 20246.196.226.106.206.1414,100
Mar 18, 20246.236.236.176.216.155,300
Mar 15, 20246.276.356.236.276.2124,300
Mar 14, 20246.276.276.216.216.1529,600
Mar 13, 20246.336.366.326.346.2810,900
Mar 12, 20246.416.446.336.436.3711,900
Mar 11, 20246.376.376.306.306.244,900
Mar 8, 20246.216.286.176.196.136,900
Mar 7, 20246.206.276.156.226.1612,600
Mar 6, 20246.216.216.106.166.1014,100
Mar 5, 20245.836.085.836.015.9527,300
Mar 4, 20245.875.875.795.795.749,500
Mar 1, 20245.895.965.865.865.818,900
Feb 29, 20246.056.055.935.995.9429,000
Feb 28, 20246.026.166.026.076.019,900
Feb 27, 20246.136.136.066.116.056,900
Feb 26, 20246.076.096.006.035.9715,300
Feb 23, 20246.016.146.016.146.0886,400
Feb 22, 20246.066.065.996.045.9847,100
Feb 21, 20246.046.146.026.086.028,900
Feb 20, 20246.076.126.046.066.005,900
Feb 16, 20245.885.945.875.895.8423,800
Feb 15, 20245.825.825.735.815.7635,400
Feb 14, 20245.855.895.795.845.799,400
Feb 13, 20245.845.925.775.835.7892,600
Feb 12, 20246.076.075.916.035.978,400
Feb 9, 20245.925.955.905.955.9013,100
Feb 8, 20245.895.945.815.885.8330,700
Feb 7, 20246.146.146.006.005.9427,200
Feb 6, 20246.116.126.056.055.999,900
Feb 5, 20246.126.125.945.955.909,400
Feb 2, 20246.136.146.066.086.0215,500
Feb 1, 20246.156.186.116.156.0973,600
Jan 31, 20246.336.336.226.226.1632,000
Jan 30, 20246.426.436.356.376.317,600
Jan 29, 20246.346.536.346.536.4751,700
Jan 26, 20246.496.546.426.526.466,300
Jan 25, 20246.616.646.506.576.5125,700
Jan 24, 20246.376.616.376.526.4674,200
Jan 23, 20246.316.366.286.366.309,100
Jan 22, 20246.256.426.256.376.3134,900

Related Tickers

LSJ.F Lianhua Supermarket Holdings Co., Ltd.
0.0300
+1.69%
 
WLWHY Woolworths Holdings Limited
3.3700
0.00%
 
SRGHY Shoprite Holdings Ltd
15.69
0.00%
 
M Macy's, Inc.
14.38
+2.79%