OTC Markets OTCQX - Delayed Quote USD

Marks and Spencer Group plc (MAKSY)

10.49
+0.14
+(1.35%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202510.2910.5010.2310.4910.4922,000
Jun 12, 202510.3310.6010.2510.3510.3545,100
Jun 11, 202510.3010.3010.0810.2910.2919,000
Jun 10, 202510.2410.4610.0710.4610.4629,400
Jun 9, 202510.3210.329.939.969.9622,900
Jun 6, 202510.1010.2110.0410.1210.1218,300
Jun 5, 202510.3810.3810.0110.0210.0237,200
Jun 4, 202510.3610.4410.1110.1610.1633,400
Jun 3, 202510.6710.6810.3010.3510.3530,000
Jun 2, 2025 0.07 Dividend
Jun 2, 202510.6810.6810.3710.5010.5040,100
May 30, 202510.5010.5010.3610.4110.3446,900
May 29, 202510.4010.6610.2110.3310.2662,300
May 28, 202510.4710.7310.2810.4810.4149,100
May 27, 202510.8210.8210.5010.6010.5336,400
May 23, 202510.4010.4610.2310.3310.2631,700
May 22, 202510.4810.5510.3410.4710.40444,100
May 21, 202510.2910.389.9910.2710.2045,500
May 20, 20259.9410.189.7910.029.9544,800
May 19, 20259.769.869.519.819.7444,300
May 16, 20259.559.639.529.609.5433,100
May 15, 20259.809.809.559.639.5734,300
May 14, 20259.999.999.559.609.5470,500
May 13, 20259.509.509.269.349.28157,800
May 12, 20259.509.559.289.339.2784,100
May 9, 20259.869.879.699.699.6260,500
May 8, 20259.839.909.599.899.8231,500
May 7, 20259.879.909.739.889.8131,900
May 6, 20259.559.849.559.779.7058,900
May 5, 20259.7610.419.7610.2110.1421,700
May 2, 202510.0010.209.7310.1110.0433,800
May 1, 202510.2410.249.9510.2010.1326,000
Apr 30, 202510.4910.5010.3610.4910.4250,100
Apr 29, 202510.4310.6910.3010.4810.4180,000
Apr 28, 202510.2410.7210.2410.4410.3746,300
Apr 25, 202510.0010.5810.0010.4910.4227,500
Apr 24, 202510.5510.6710.5310.6410.5729,100
Apr 23, 202510.9310.9510.5510.7210.65240,200
Apr 22, 202510.5011.2510.5011.2011.12162,000
Apr 21, 202511.2211.3810.8911.2011.1253,700
Apr 17, 202511.3611.5110.3911.3411.2634,900
Apr 16, 202510.8811.1110.8010.8110.74143,300
Apr 15, 202510.7711.1110.7710.9510.8866,300
Apr 14, 202510.3910.7010.3910.6610.5965,800
Apr 11, 202510.1110.4010.0010.3810.31168,300
Apr 10, 20259.7010.109.6610.059.98187,500
Apr 9, 20259.6910.589.5410.5610.49143,200
Apr 8, 20259.189.739.179.399.33133,500
Apr 7, 20259.509.659.269.519.4573,100
Apr 4, 20259.969.969.429.599.5361,800
Apr 3, 202510.1210.129.859.939.8634,900
Apr 2, 20259.619.679.449.679.6056,500
Apr 1, 20259.439.529.309.499.43153,400
Mar 31, 20259.319.479.299.449.3831,900
Mar 28, 20259.379.409.309.409.3424,000
Mar 27, 20258.999.308.999.309.2461,700
Mar 26, 20258.898.968.858.928.8654,300
Mar 25, 20258.788.938.708.938.8735,200
Mar 24, 20258.788.918.698.828.7647,100
Mar 21, 20258.708.908.678.878.8124,100
Mar 20, 20258.748.928.748.918.8524,400
Mar 19, 20258.688.838.528.778.7133,800
Mar 18, 20258.658.958.648.838.77328,400
Mar 17, 20258.758.758.558.578.5164,600
Mar 14, 20259.319.318.889.018.9527,400
Mar 13, 20259.469.519.199.389.3234,500
Mar 12, 20258.869.458.869.419.3566,500
Mar 11, 20259.439.509.339.459.3943,400
Mar 10, 20259.449.709.449.639.5768,000
Mar 7, 20259.589.869.499.839.7627,500
Mar 6, 20259.609.689.509.659.5939,100
Mar 5, 202510.0010.049.829.989.9174,900
Mar 4, 20259.729.969.689.969.8974,300
Mar 3, 20259.429.799.359.549.4844,800
Feb 28, 20259.099.208.979.159.0940,400
Feb 27, 20259.159.259.029.069.0017,200
Feb 26, 20258.779.208.779.189.1221,400
Feb 25, 20259.009.148.949.129.0672,300
Feb 24, 20258.969.018.869.008.9418,500
Feb 21, 20259.019.048.848.868.8021,200
Feb 20, 20258.808.998.648.848.7821,700
Feb 19, 20258.958.958.548.908.8439,200
Feb 18, 20259.139.138.828.928.8619,000
Feb 14, 20259.159.228.959.179.1121,300
Feb 13, 20258.999.158.919.058.9975,200
Feb 12, 20258.848.928.698.838.7734,400
Feb 11, 20258.829.028.808.988.9225,300
Feb 10, 20258.818.958.748.868.8057,700
Feb 7, 20258.608.788.608.708.6457,100
Feb 6, 20258.949.058.828.918.85175,500
Feb 5, 20258.709.028.709.028.96521,300
Feb 4, 20258.538.678.528.658.5950,000
Feb 3, 20258.248.398.218.318.2546,800
Jan 31, 20258.338.488.288.288.2279,300
Jan 30, 20258.548.548.398.508.4442,900
Jan 29, 20258.298.388.228.238.17154,700
Jan 28, 20258.058.348.058.218.1577,000
Jan 27, 20258.118.278.058.078.0280,900
Jan 24, 20258.328.328.098.168.1140,500
Jan 23, 20258.308.498.278.368.3072,100
Jan 22, 20258.578.728.328.668.6054,800
Jan 21, 20258.598.728.448.668.60270,900
Jan 17, 20258.428.458.288.368.3062,500
Jan 16, 20257.998.457.998.418.3547,500
Jan 15, 20258.398.468.328.368.30417,000
Jan 14, 20258.158.198.088.178.12176,100
Jan 13, 20258.138.278.138.238.1797,100
Jan 10, 20258.268.298.218.278.21488,900
Jan 8, 20259.339.369.259.349.2862,200
Jan 7, 20259.549.579.469.519.4556,400
Jan 6, 20259.569.609.489.549.4837,300
Jan 3, 20259.749.829.649.699.6241,400
Jan 2, 20259.629.809.559.609.5436,800
Dec 31, 20249.429.779.339.439.3721,900
Dec 30, 20249.439.499.409.489.4229,000
Dec 27, 20249.549.559.499.559.4987,800
Dec 26, 20249.399.879.399.599.5328,600
Dec 24, 20249.379.989.199.619.5516,100
Dec 23, 20249.409.529.389.529.4663,700
Dec 20, 20249.389.559.389.479.4140,100
Dec 19, 20249.519.519.409.449.3858,000
Dec 18, 20249.879.929.699.739.6637,200
Dec 17, 20249.849.879.819.849.7731,000
Dec 16, 20249.9410.099.8910.009.9325,800
Dec 13, 20249.959.999.869.949.87158,600
Dec 12, 20249.899.909.789.799.72145,200
Dec 11, 20249.769.849.749.849.7730,100
Dec 10, 20249.969.989.839.889.81225,400
Dec 9, 202410.1010.119.889.919.84785,700
Dec 6, 202410.1510.159.909.999.921,798,100
Dec 5, 202410.3310.3310.1210.1510.08194,300
Dec 4, 202410.3310.4410.2310.3010.2317,400
Dec 3, 202410.4510.4510.0510.3210.2550,900
Dec 2, 202410.1310.139.8610.059.9864,500
Nov 29, 2024 0.026 Dividend
Nov 29, 20249.8410.029.809.909.8319,000
Nov 27, 20249.7610.009.759.889.7925,700
Nov 26, 20249.649.759.349.609.5135,200
Nov 25, 20249.719.719.579.649.55102,900
Nov 22, 20249.669.759.569.579.489,700
Nov 21, 20249.439.499.419.479.3824,300
Nov 20, 20249.239.309.239.299.2034,100
Nov 19, 20249.399.559.359.529.4350,300
Nov 18, 20249.349.399.319.389.2924,600
Nov 15, 20249.439.439.339.389.2911,400
Nov 14, 20249.439.459.359.369.2720,100
Nov 13, 20249.509.509.369.389.297,400
Nov 12, 20249.359.399.319.389.2914,000
Nov 11, 20249.679.679.509.509.4144,300
Nov 8, 20249.829.879.719.769.6746,700
Nov 7, 202410.3210.4410.2710.3110.2132,100
Nov 6, 202410.3910.4310.2810.4310.338,100
Nov 5, 202410.0810.249.9310.059.9612,400
Nov 4, 202410.0310.059.959.959.8632,300
Nov 1, 20249.9210.129.859.859.7617,200
Oct 31, 20249.809.809.659.789.699,700
Oct 30, 202410.0710.079.919.929.8319,100
Oct 29, 20249.889.899.809.879.787,900
Oct 28, 202410.0010.1910.0010.1910.096,800
Oct 25, 20249.969.969.809.909.8169,200
Oct 24, 202410.0510.129.899.919.8291,000
Oct 23, 20249.9810.069.9110.039.948,100
Oct 22, 202410.4310.439.9610.059.9612,100
Oct 21, 202410.2010.2810.0610.069.9710,200
Oct 18, 202410.2210.2310.1610.1810.088,700
Oct 17, 202410.2810.3410.2510.3410.2413,200
Oct 16, 202410.3410.4610.3410.4610.3611,700
Oct 15, 202410.1710.2810.1710.2110.1117,600
Oct 14, 202410.2410.2610.0310.1510.0614,500
Oct 11, 202410.0110.2310.0110.0910.0015,800
Oct 10, 202410.1210.149.9910.069.9726,800
Oct 9, 202410.0210.2710.0210.2110.1151,500
Oct 8, 202410.0010.009.789.929.8338,700
Oct 7, 202410.3010.309.719.769.67111,600
Oct 4, 20249.8610.009.869.999.9010,200
Oct 3, 202410.3410.349.859.859.7621,600
Oct 2, 20249.9510.059.909.989.8920,900
Oct 1, 202410.3510.3910.1710.2710.1726,600
Sep 30, 202410.6710.6710.1710.2610.1612,200
Sep 27, 202410.1910.6710.1810.3210.2216,700
Sep 26, 202410.6010.6010.2010.3710.2721,000
Sep 25, 202410.6910.6910.2110.3610.2610,100
Sep 24, 202410.1510.3610.1510.3310.237,200
Sep 23, 202410.5710.5710.1810.2610.1620,200
Sep 20, 202410.1910.389.9810.069.9719,800
Sep 19, 202410.1910.199.9510.029.9316,400
Sep 18, 202410.3210.329.8510.069.9736,900
Sep 17, 20249.9110.099.879.889.79438,400
Sep 16, 202410.0410.049.689.799.70913,700
Sep 13, 20249.499.509.359.449.35992,800
Sep 12, 20249.309.459.229.389.291,497,600
Sep 11, 20249.259.329.039.309.21763,300
Sep 10, 20249.219.299.189.299.2017,700
Sep 9, 20249.099.239.099.099.015,200
Sep 6, 20249.129.158.959.099.0113,700
Sep 5, 20249.119.119.049.089.007,300
Sep 4, 20249.009.028.989.018.934,100
Sep 3, 20248.988.998.858.858.7712,700
Aug 30, 20248.988.988.858.858.774,600
Aug 29, 20248.879.008.878.998.9114,900
Aug 28, 20248.888.988.808.908.8222,800
Aug 27, 20248.888.908.788.838.754,200
Aug 26, 20248.748.858.698.698.614,700
Aug 23, 20248.818.898.728.818.7317,800
Aug 22, 20248.658.748.618.618.537,900
Aug 21, 20248.428.608.428.538.4525,700
Aug 20, 20248.438.478.358.358.2714,400
Aug 19, 20248.608.638.508.588.5015,700
Aug 16, 20248.478.538.468.538.45137,400
Aug 15, 20248.388.568.368.388.3017,400
Aug 14, 20248.318.378.238.298.21375,100
Aug 13, 20248.168.178.058.088.00341,900
Aug 12, 20248.218.218.168.178.09358,700
Aug 9, 20248.158.178.018.118.034,000
Aug 8, 20248.068.097.998.057.979,300
Aug 7, 20248.118.198.048.118.034,900
Aug 6, 20247.867.997.867.997.9223,600
Aug 5, 20247.587.987.587.917.8439,900
Aug 2, 20248.118.167.997.997.9220,500
Aug 1, 20248.498.498.388.408.32110,700
Jul 31, 20248.318.498.318.478.3910,600
Jul 30, 20248.468.558.408.408.326,800
Jul 29, 20248.448.448.368.418.3310,700
Jul 26, 20248.398.448.328.328.247,600
Jul 25, 20248.288.388.248.248.1611,900
Jul 24, 20248.378.458.318.418.3338,100
Jul 23, 20248.388.438.308.438.35136,900
Jul 22, 20248.278.338.108.228.14105,700
Jul 19, 20248.338.348.238.258.17158,100
Jul 18, 20248.108.198.018.047.967,700
Jul 17, 20247.908.097.908.037.968,000
Jul 16, 20247.978.107.958.108.0216,200
Jul 15, 20247.827.857.757.757.688,400
Jul 12, 20248.028.047.948.047.964,700
Jul 11, 20247.827.897.787.857.7812,600
Jul 10, 20247.467.667.467.637.567,200
Jul 9, 20247.497.507.347.407.3327,700
Jul 8, 20247.697.697.577.687.6113,800
Jul 5, 20247.537.637.517.577.5010,000
Jul 3, 20247.377.387.357.387.315,400
Jul 2, 20247.297.307.207.307.237,300
Jul 1, 20247.347.367.247.277.208,400
Jun 28, 20247.367.367.207.267.1920,300
Jun 27, 20247.447.497.307.497.4214,300
Jun 26, 20247.407.447.317.317.246,200
Jun 25, 20247.387.397.327.367.2924,000
Jun 24, 20247.597.627.507.537.468,600
Jun 21, 20247.577.607.557.577.5036,800
Jun 20, 20247.417.747.417.627.557,000
Jun 18, 20247.657.727.587.727.658,900
Jun 17, 20247.567.617.537.577.5010,700
Jun 14, 20247.507.567.447.567.4945,000

Related Tickers

RYKKY Ryohin Keikaku Co., Ltd.
45.67
+4.99%
 
ACML.BO Aditya Consumer Marketing Limited
52.09
0.00%
 
TFG.JO The Foschini Group Limited
12,343.00
-5.48%
 
RUSTA.ST Rusta AB (publ)
71.35
-0.56%
 
7453.T Ryohin Keikaku Co., Ltd.
6,257.00
-0.95%
 
PUUILO.HE Puuilo Oyj
13.09
-1.43%
 
M Macy's, Inc.
11.24
-4.08%
 
2601.TW First Steamship Co., Ltd.
6.02
-0.66%
 
2903.TW Far Eastern Department Stores, Ltd.
23.55
+0.21%
 
KSS Kohl's Corporation
8.12
-6.88%