LSE - Delayed Quote GBp

Marks and Spencer Group plc (MKS.L)

Compare
339.10
-2.70
(-0.79%)
As of 3:32:46 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025340.80341.30335.40339.10339.103,867,048
Jan 21, 2025338.00342.90336.39341.80341.808,606,199
Jan 20, 2025332.10338.20330.79338.20338.206,622,425
Jan 17, 2025337.60337.70333.20334.50334.507,704,841
Jan 16, 2025337.20337.90330.90336.00336.009,341,377
Jan 15, 2025329.30337.20328.10337.20337.2011,176,678
Jan 14, 2025336.00337.50327.60327.60327.608,060,985
Jan 13, 2025336.50340.20332.10332.60332.605,934,184
Jan 10, 2025345.80348.90335.00335.00335.0013,664,546
Jan 9, 2025348.50359.43343.80345.30345.3012,276,085
Jan 8, 2025381.70386.40372.70376.80376.808,558,757
Jan 7, 2025384.80387.18376.86380.80380.807,514,052
Jan 6, 2025390.30391.07378.60382.80382.806,319,093
Jan 3, 2025388.40395.00388.40390.50390.505,929,365
Jan 2, 2025378.10391.80377.50389.30389.303,121,753
Dec 31, 2024372.70377.60367.60375.50375.501,436,960
Dec 30, 2024377.70379.40375.50377.40377.402,207,043
Dec 27, 2024381.00382.40378.00378.30378.305,321,994
Dec 24, 2024380.40384.01379.60381.80381.804,488,409
Dec 23, 2024377.70380.87375.20378.70378.702,981,987
Dec 20, 2024377.10381.30375.70379.40379.4018,045,981
Dec 19, 2024388.70388.70377.40378.20378.209,446,047
Dec 18, 2024389.00393.70388.30391.50391.507,957,222
Dec 17, 2024397.50399.21385.60388.90388.9014,025,394
Dec 16, 2024396.10398.40391.20397.60397.606,079,430
Dec 13, 2024389.70398.00389.70397.70397.705,121,413
Dec 12, 2024386.20391.30382.30390.20390.205,070,064
Dec 11, 2024388.40390.50381.30386.30386.306,770,299
Dec 10, 2024389.70393.50388.80390.70390.706,051,052
Dec 9, 2024393.90396.70389.40390.70390.709,420,130
Dec 6, 2024395.50397.60389.10391.70391.706,001,331
Dec 5, 2024397.70399.10392.56397.30397.3010,381,666
Dec 4, 2024399.10402.80396.10397.80397.807,918,866
Dec 3, 2024387.50400.20384.30400.20400.2012,324,954
Dec 2, 2024384.70387.90380.70386.50386.5010,415,200
Nov 29, 2024382.80385.60381.10382.70382.703,910,765
Nov 28, 2024 1.00 Dividend
Nov 28, 2024385.00387.70382.90383.70383.709,931,429
Nov 27, 2024376.60385.00376.10384.30383.3018,394,787
Nov 26, 2024377.50380.50364.80375.90374.925,922,241
Nov 25, 2024380.90384.00373.90379.20378.21130,297,523
Nov 22, 2024377.90385.80373.29379.00378.019,728,681
Nov 21, 2024365.20372.50362.39371.90370.9322,099,675
Nov 20, 2024373.20374.10360.70363.00362.069,618,811
Nov 19, 2024368.30372.00364.20372.00371.033,754,510
Nov 18, 2024369.10372.00364.70367.50366.5411,555,777
Nov 15, 2024364.80371.10364.70368.20367.249,368,203
Nov 14, 2024368.60372.20365.50367.50366.547,224,717
Nov 13, 2024366.30372.20364.20364.20363.256,899,980
Nov 12, 2024366.90366.90358.10365.20364.257,281,292
Nov 11, 2024376.20380.50367.90367.90366.9410,685,274
Nov 8, 2024394.00394.10374.00374.50373.5313,237,848
Nov 7, 2024400.20407.10390.70393.20392.187,527,218
Nov 6, 2024391.20415.30391.10398.20397.1654,073,322
Nov 5, 2024381.00385.76380.20383.50382.5019,564,360
Nov 4, 2024381.00385.40381.00382.20381.217,223,001
Nov 1, 2024375.40382.50375.40380.80379.815,535,737
Oct 31, 2024375.40376.93370.50375.80374.8211,259,156
Oct 30, 2024377.30386.30377.30378.80377.8112,433,942
Oct 29, 2024385.00385.60373.10376.40375.4211,364,634
Oct 28, 2024382.90386.70378.80383.00382.0025,091,598
Oct 25, 2024376.90379.50375.60378.30377.327,082,752
Oct 24, 2024380.10382.70377.30378.20377.222,455,239
Oct 23, 2024380.30385.90378.00379.60378.618,865,637
Oct 22, 2024382.70384.40378.00380.30379.3118,032,234
Oct 21, 2024386.10389.80383.10383.10382.107,905,996
Oct 18, 2024389.80391.00385.50385.90384.904,890,011
Oct 17, 2024394.00394.40388.80390.80389.7810,637,009
Oct 16, 2024388.00394.66386.98393.40392.386,419,639
Oct 15, 2024385.60387.70382.80386.70385.696,682,443
Oct 14, 2024379.40382.60374.12382.60381.609,713,860
Oct 11, 2024380.70380.80375.15380.10379.114,730,127
Oct 10, 2024382.80383.70377.30379.90378.915,366,313
Oct 9, 2024374.60382.90373.80382.90381.906,332,104
Oct 8, 2024368.30371.90367.80371.90370.935,607,528
Oct 7, 2024373.10373.30367.19367.80366.843,994,895
Oct 4, 2024370.80373.50368.40369.70368.745,022,866
Oct 3, 2024368.80375.20368.60370.30369.3432,292,481
Oct 2, 2024377.20378.10366.70368.40367.446,777,734
Oct 1, 2024373.90379.88373.30377.10376.126,071,090
Sep 30, 2024372.80378.00372.60372.60371.636,812,746
Sep 27, 2024371.70377.60368.10376.00375.026,068,334
Sep 26, 2024379.30380.00373.60374.00373.037,022,132
Sep 25, 2024374.30378.00374.00376.40375.427,010,076
Sep 24, 2024376.00377.40373.80375.40374.424,039,438
Sep 23, 2024373.60377.30371.19376.00375.027,922,930
Sep 20, 2024368.20372.00367.60369.50368.5415,713,554
Sep 19, 2024374.00376.10367.50369.20368.247,961,147
Sep 18, 2024370.30373.40365.10367.40366.4412,034,560
Sep 17, 2024364.80370.30364.25370.30369.3417,463,756
Sep 16, 2024350.00362.50349.73361.40360.467,043,949
Sep 13, 2024351.70352.10344.10351.20350.296,426,649
Sep 12, 2024355.40356.00348.84351.80350.8810,733,986
Sep 11, 2024354.50357.40349.30351.70350.785,643,955
Sep 10, 2024352.40356.60350.70356.60355.679,387,335
Sep 9, 2024349.50352.80346.40352.80351.888,467,568
Sep 6, 2024345.70349.80344.30347.70346.804,625,597
Sep 5, 2024342.60349.40341.10345.90345.004,070,403
Sep 4, 2024339.10346.10339.00344.70343.807,982,666
Sep 3, 2024340.60344.20340.10341.90341.0113,660,662
Sep 2, 2024342.80344.11337.50339.90339.023,553,048
Aug 30, 2024339.90343.50339.90342.20341.314,704,530
Aug 29, 2024338.90342.10337.40340.40339.516,007,033
Aug 28, 2024339.70341.30338.00338.70337.827,095,685
Aug 27, 2024336.00338.00332.70338.00337.123,487,257
Aug 23, 2024332.60337.50332.00336.80335.923,464,436
Aug 22, 2024328.40341.16274.72332.60331.734,614,324
Aug 21, 2024323.60328.40322.88328.20327.354,606,092
Aug 20, 2024331.00332.21324.60324.60323.763,617,190
Aug 19, 2024328.90332.96328.20331.00330.146,732,650
Aug 16, 2024331.00332.20328.10329.10328.244,426,372
Aug 15, 2024327.50331.50324.40331.10330.2412,077,672
Aug 14, 2024320.00327.00317.07327.00326.1511,149,620
Aug 13, 2024315.00323.90314.20317.50316.678,580,603
Aug 12, 2024321.70324.20320.40323.20322.3611,757,433
Aug 9, 2024316.20320.90315.65318.80317.979,311,058
Aug 8, 2024317.90341.16274.72316.80315.986,701,518
Aug 7, 2024315.00320.50314.20320.50319.674,880,954
Aug 6, 2024312.30315.60307.80313.10312.2910,712,574
Aug 5, 2024310.00313.30299.50310.80309.9936,608,489
Aug 2, 2024327.20327.20314.30317.10316.278,310,149
Aug 1, 2024331.00339.40331.00331.20330.344,762,429
Jul 31, 2024333.00334.00326.30328.30327.458,418,129
Jul 30, 2024325.20331.40323.50331.30330.4410,666,399
Jul 29, 2024328.00333.90323.00325.40324.553,210,162
Jul 26, 2024321.60326.90321.60325.70324.854,376,721
Jul 25, 2024321.90341.16274.72323.30322.467,649,513
Jul 24, 2024323.80327.20322.70325.70324.855,648,186
Jul 23, 2024319.40325.60315.80325.60324.7529,116,056
Jul 22, 2024320.50324.00318.30320.00319.177,565,384
Jul 19, 2024309.70322.30306.30319.80318.9716,518,043
Jul 18, 2024309.80311.20306.00310.50309.696,246,202
Jul 17, 2024309.30310.90303.60308.20307.406,000,617
Jul 16, 2024300.30309.30297.70309.30308.505,854,498
Jul 15, 2024307.80311.50299.10299.90299.125,094,890
Jul 12, 2024304.00309.60302.30309.60308.797,461,893
Jul 11, 2024298.10303.50295.10303.50302.714,769,404
Jul 10, 2024292.30297.20288.50296.90296.134,235,199
Jul 9, 2024297.00298.80289.10290.30289.545,972,076
Jul 8, 2024294.80299.50286.50297.10296.334,108,380
Jul 5, 2024291.00295.50286.50295.50294.7356,316,044
Jul 4, 2024289.10291.90287.00288.30287.554,343,927
Jul 3, 2024287.10290.20285.80288.80288.0533,609,957
Jul 2, 2024287.50290.20283.05285.10284.364,823,420
Jul 1, 2024288.40290.70286.40288.40287.654,272,378
Jun 28, 2024294.70295.00286.00286.50285.755,170,216
Jun 27, 2024292.40294.70290.10293.90293.146,791,504
Jun 26, 2024289.10292.10287.50291.90291.149,485,690
Jun 25, 2024296.70298.70287.70287.70286.957,677,474
Jun 24, 2024298.80305.20296.00296.00295.236,079,453
Jun 21, 2024302.40305.20297.00298.00297.2215,386,264
Jun 20, 2024303.20304.70297.79303.30302.513,683,533
Jun 19, 2024301.50303.80299.10302.60301.814,007,598
Jun 18, 2024297.20301.80297.00300.90300.1210,523,023
Jun 17, 2024297.60298.50294.70295.90295.1314,795,417
Jun 14, 2024297.30298.00291.60295.40294.634,887,017
Jun 13, 2024301.70303.35295.00296.90296.1313,616,671
Jun 12, 2024301.50304.20294.80302.30301.5127,178,892
Jun 11, 2024311.30313.50295.80296.60295.8332,602,606
Jun 10, 2024307.30311.20305.90309.60308.795,561,812
Jun 7, 2024310.50312.40307.30309.30308.5011,182,569
Jun 6, 2024310.10312.00304.40310.10309.2911,551,459
Jun 5, 2024313.70314.00308.00309.10308.307,753,829
Jun 4, 2024305.70313.60304.90311.60310.7922,154,068
Jun 3, 2024305.00310.00304.30306.10305.3028,314,823
May 31, 2024303.00305.80300.80302.00301.2113,107,580
May 30, 2024 2.00 Dividend
May 30, 2024300.20306.00298.40303.90303.1131,232,620
May 29, 2024302.50305.60299.90302.80300.0221,523,039
May 28, 2024302.80304.90297.40302.00299.2214,250,085
May 24, 2024289.00299.30287.40299.20296.4512,904,379
May 23, 2024290.10295.30286.20292.60289.9115,597,655
May 22, 2024293.00300.02281.00288.00285.3527,161,202
May 21, 2024276.70278.50272.00273.80271.287,694,172
May 20, 2024277.60281.50276.20276.80274.266,658,943
May 17, 2024278.00279.90275.10276.70274.166,617,133
May 16, 2024277.30279.40274.10278.40275.843,983,572
May 15, 2024275.10276.80273.30275.80273.274,886,267
May 14, 2024274.50277.40273.60273.90271.384,696,972
May 13, 2024272.40276.00270.40274.60272.0811,781,697
May 10, 2024271.40276.20268.90272.60270.097,389,873
May 9, 2024267.10271.20264.50270.60268.1115,642,885
May 8, 2024263.70267.30262.30266.10263.656,864,228
May 7, 2024261.90265.50261.10261.10258.704,314,982
May 3, 2024254.60259.20253.00258.30255.935,762,332
May 2, 2024255.30257.30252.80254.60252.265,474,688
May 1, 2024255.70254.70254.70254.50252.162,443,720
Apr 30, 2024260.80263.10255.80255.80253.458,362,056
Apr 29, 2024262.10265.90253.70259.70257.317,546,149
Apr 26, 2024262.20262.90259.10261.50259.1010,873,364
Apr 25, 2024256.00261.10254.00260.70258.3024,254,484
Apr 24, 2024262.10262.80255.80257.80255.4317,890,716
Apr 23, 2024258.90264.80258.80262.90260.486,123,142
Apr 22, 2024252.20258.00251.40256.60254.248,137,255
Apr 19, 2024246.80250.40243.10245.80243.545,725,826
Apr 18, 2024249.90250.30247.60250.20247.9018,999,912
Apr 17, 2024245.40249.81243.80248.10245.825,977,797
Apr 16, 2024251.80252.30245.50247.00244.737,050,851
Apr 15, 2024255.70256.90252.40254.20251.865,398,367
Apr 12, 2024260.10261.67254.90255.40253.055,136,660
Apr 11, 2024262.60264.10254.20258.70256.3210,932,438
Apr 10, 2024255.90259.50253.08255.70253.3516,740,281
Apr 9, 2024255.60257.20252.70254.80252.468,261,750
Apr 8, 2024260.80261.10253.40256.50254.148,701,286
Apr 5, 2024262.60263.00258.00261.20258.8013,374,767
Apr 4, 2024266.70268.20265.90265.90263.465,224,657
Apr 3, 2024261.80267.60261.70266.70264.2518,683,486
Apr 2, 2024264.00268.70262.00262.00259.599,402,656
Mar 28, 2024266.40267.50264.00265.10262.668,895,302
Mar 27, 2024263.30268.20261.10265.90263.468,797,510
Mar 26, 2024254.40264.90254.00263.90261.4712,632,679
Mar 25, 2024250.00254.10248.40254.10251.768,903,628
Mar 22, 2024250.60253.00248.00250.50248.208,572,526
Mar 21, 2024243.70251.10243.00249.70247.4112,041,774
Mar 20, 2024243.20244.20239.70240.80238.5922,754,445
Mar 19, 2024242.30244.30241.58243.20240.9610,094,343
Mar 18, 2024245.80248.40242.70243.90241.6610,999,676
Mar 15, 2024244.40250.10243.20245.90243.6449,191,981
Mar 14, 2024247.40249.50244.30244.60242.357,474,860
Mar 13, 2024251.30252.80244.70247.10244.8320,627,713
Mar 12, 2024248.10252.90247.00250.80248.5013,485,832
Mar 11, 2024246.60250.50245.80246.30244.0419,852,191
Mar 8, 2024243.80244.50239.20242.80240.576,254,868
Mar 7, 2024239.60245.80236.20244.30242.0536,676,512
Mar 6, 2024239.40244.70238.70240.80238.5910,802,424
Mar 5, 2024231.40242.00231.40239.00236.8011,474,678
Mar 4, 2024234.00235.00229.60230.20228.086,317,015
Mar 1, 2024238.20239.10233.50234.40232.2528,921,370
Feb 29, 2024241.30244.20236.30236.80234.6216,401,382
Feb 28, 2024241.70244.30237.79240.70238.4929,947,544
Feb 27, 2024240.20242.50239.40239.80237.6012,934,469
Feb 26, 2024241.00244.40237.75238.90236.7022,261,886
Feb 23, 2024239.50241.70237.10241.00238.7910,539,076
Feb 22, 2024244.40244.90239.10239.20237.005,944,001
Feb 21, 2024241.30244.65239.00242.90240.676,099,800
Feb 20, 2024238.60245.05238.10241.90239.6811,064,368
Feb 19, 2024236.20239.20235.00238.50236.315,381,420
Feb 16, 2024234.00237.60233.80237.00234.8211,338,307
Feb 15, 2024237.10237.90231.70231.70229.5710,717,005
Feb 14, 2024234.70237.90234.70234.90232.745,984,007
Feb 13, 2024237.80238.40232.20234.30232.1512,017,964
Feb 12, 2024239.30240.70238.50239.30237.105,101,011
Feb 9, 2024237.40238.50235.40237.80235.6111,828,879
Feb 8, 2024240.10242.50235.70237.00234.8214,125,860
Feb 7, 2024244.90245.60241.00241.00238.7916,825,840
Feb 6, 2024240.80245.50240.40245.00242.757,593,461
Feb 5, 2024241.50251.50240.20240.90238.699,012,470
Feb 2, 2024242.50245.10240.90240.90238.697,416,215
Feb 1, 2024245.00247.00241.70241.70239.486,715,711
Jan 31, 2024253.10253.59246.80247.30245.037,507,933
Jan 30, 2024258.00258.48252.20254.70252.3616,340,336
Jan 29, 2024256.40256.60254.11255.30252.955,156,156
Jan 26, 2024260.60262.10254.00255.90253.556,974,232
Jan 25, 2024254.40262.90252.90260.40258.017,895,499
Jan 24, 2024251.10255.80248.80255.80253.456,824,512
Jan 23, 2024252.20254.00248.40249.30247.016,538,329
Jan 22, 2024249.40252.80248.70251.20248.898,127,204

Related Tickers

JWN Nordstrom, Inc.
24.19
-0.19%
 
3RKU.MU Ryohin Keikaku Co Ltd
22.80
0.00%
 
9005.T Tokyu Corporation
1,670.50
-0.18%
 
DOU.F Douglas AG
19.48
+0.41%
 
8267.T Aeon Co., Ltd.
3,602.00
-0.19%
 
PIK.SG Pick N Pay Stores Ltd
1.5000
-2.60%
 
SEE.HM Sears Holdings Corp
0.0254
0.00%
 
SORIANAB.MX Organización Soriana, S. A. B. de C. V.
30.00
0.00%
 
UE8.SG Tallinna Kaubamaja Grupp AS
9.19
+1.43%
 
WHL.JO Woolworths Holdings Limited
5,884.00
-1.44%