Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Marks and Spencer Group plc logo
MKS.L
Marks and Spencer Group plc
13:26:54
350.8 £
0.0000 (%0.00)
Previous Close: 354.1
Day Low₺348.7
Day High₺355.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MKS.L: Marks and Spencer Group plc Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 221.7088
CLOSE 220.8467

Low

LOW 155.9

High

HIGH 321.12
DATEOPENHIGHLOWCLOSE
01/04/2000286.45306.53284.06296.97
01/05/2000296.49314.42280.71299.12
01/06/2000296.97301.99280.23285.25
01/07/2000292.9298.4286.93294.34
01/10/2000294.58303.19289.8292.43
01/11/2000293.62298.4269.95278.08
01/12/2000285.73296.49282.14290.99
01/13/2000292.43308.45285.01302.71
01/14/2000301.27321.12286.93317.05
01/17/2000315.62315.62299.84310.36
01/18/2000315.62317.53301.27307.01
01/19/2000318.01318.01289.56291.95
01/20/2000301.03302.23267.8292.66
01/21/2000294.58305.58267.8295.29
01/24/2000290.75301.75287.88290.99
01/25/2000286.93292.66279.27283.1
01/26/2000286.93286.93260.15263.25
01/27/2000270.67277.36254.89273.54
01/28/2000273.54288.84265.17267.08
01/31/2000271.62272.58252.97260.86
02/01/2000262.06273.3260.15270.67
02/02/2000276.17278.08263.97267.08
02/03/2000269.71271.15255.36258.95
02/04/2000259.19275.45254.65257.76
02/07/2000263.02263.02242.45243.89
02/08/2000247.95257.28241.02251.78
02/09/2000256.32256.32223.8241.74
02/10/2000227.63239.11220.93222.85
02/11/2000226.43238.15219.98221.17
02/14/2000223.8239.58220.93227.63
02/15/2000225.72229.54217.59219.74
02/16/2000219.98227.63216.63219.26
02/17/2000224.28226.19216.15220.22
02/18/2000221.89230.5216.63217.82
02/21/2000215.19228.58213.28225.95
02/22/2000228.58228.58212.33213.76
02/23/2000215.19221.89215.19217.82
02/24/2000219.02221.89211.37213.04
02/25/2000217.82219.98212.56218.54
02/28/2000219.98225.72216.39221.41
02/29/2000223.32225.72215.67217.59
03/01/2000220.93265.65217.11249.15
03/02/2000239.11243.41226.67237.19
03/03/2000238.15240.06221.89235.52
03/06/2000240.06240.06223.32224.04
03/07/2000227.63244.84216.39224.28
03/08/2000219.5225.72218.06221.41
03/09/2000216.15235.28216.15225.48
03/10/2000228.58229.54219.5222.37
03/13/2000225.24226.67213.76220.45
03/14/2000215.67228.82215.19226.91
03/15/2000227.63229.54219.5222.13
03/16/2000223.56232.41220.45228.35
03/17/2000227.63233.37215.67219.98
03/20/2000222.37226.91218.06224.04
03/21/2000225.24244.37221.89237.43
03/22/2000241.97257.04235.52253.45
03/23/2000253.45261.82253.45257.99
03/24/2000253.93263.02253.45258.95
03/27/2000255.36263.73253.45254.89
03/28/2000250.58261.1250.58256.56
03/29/2000255.84258.23249.63251.3
03/30/2000251.54257.04242.45247.71
03/31/2000244.84249.63237.19239.58
04/03/2000239.11253.45233.13249.63
04/04/2000246.76270.67245.8268.28
04/05/2000263.02266.84258.23260.62
04/06/2000260.15261.82250.34252.26
04/07/2000254.65254.65254.65254.65
04/10/2000256.32259.67248.67256.32
04/11/2000260.15261.1250.1251.3
04/12/2000256.32257.28245.56247.23
04/13/2000246.04251.54246.04248.91
04/14/2000247.71253.21243.17244.6
04/17/2000234.32244.37230.74241.5
04/18/2000241.02248.67241.02245.08
04/19/2000243.89248.67239.11243.89
04/20/2000246.76249.15237.19244.84
04/25/2000244.84248.43240.06241.74
04/26/2000241.97246.52233.37237.43
04/27/2000238.87239.11223.8227.63
04/28/2000224.04230.26222.13224.52
05/02/2000230.5234.32222.37230.26
05/03/2000227.63232.41219.02219.74
05/04/2000222.13226.67217.59218.3
05/05/2000223.8224.28215.67219.5
05/08/2000219.98236.47217.35223.08
05/09/2000227.15233.61219.98223.56
05/10/2000222.85233.37219.02222.37
05/11/2000233.13233.13224.28229.54
05/12/2000231.45238.15225.72233.13
05/15/2000238.63239.11222.85231.69
05/16/2000238.15239.11228.58234.08
05/17/2000236.71236.71222.85225
05/18/2000223.32241.97218.54221.89
05/19/2000218.06226.67203.72222.13
05/22/2000221.17226.67208.5211.13
05/23/2000212.56250.58212.56249.39
05/24/2000243.89256.32241.97248.19
05/25/2000246.28251.54237.19244.6
05/26/2000235.28252.97235.28249.86
05/30/2000254.41275.45241.97245.8
05/31/2000253.93254.41231.45238.15
06/01/2000240.06255.6234.56249.63
06/02/2000245.8259.67244.84257.28
06/05/2000237.67260.15237.67250.58
06/06/2000247.23256.32241.02246.76
06/07/2000243.89253.45241.97253.45
06/08/2000253.93255.36246.76255.36
06/09/2000254.41257.28245.8247.71
06/12/2000247.23258.23242.93242.93
06/13/2000248.19250.82243.89248.67
06/14/2000248.67252.97248.67250.58
06/15/2000254.41267.8250.58264.93
06/16/2000262.54266.84254.89261.82
06/19/2000257.28277.36250.58255.6
06/20/2000254.41256.8248.67248.67
06/21/2000254.41254.41230.5233.61
06/22/2000237.91238.87229.54231.45
06/23/2000232.41234.32219.98224.76
06/26/2000228.82228.82222.37225.72
06/27/2000227.87231.93225.72226.67
06/28/2000226.67231.93225.95226.91
06/29/2000225.72231.45223.08225.24
06/30/2000224.76231.45220.93222.13
07/03/2000222.37228.35222.37228.35
07/04/2000225.72232.89225229.78
07/05/2000230.5235.28226.67230.5
07/06/2000225231.45223.32229.54
07/07/2000228.58233.37221.41222.85
07/10/2000223.8224.28219.98221.89
07/11/2000220.93223.8217.59220.69
07/12/2000220.69223.32217.11221.41
07/13/2000221.89227.15217.35219.98
07/14/2000218.3224.76218.06222.85
07/17/2000222.61228.11220.22225.95
07/18/2000225.24230.5221.41225.48
07/19/2000219.87225.24213.28224.28
07/20/2000221.89221.89212.8215.19
07/21/2000216.39219.74211.37212.33
07/25/2000215.19215.91205.63210.89
07/26/2000212.8216.87210.41214.24
07/27/2000212.8218.06212.8215.91
07/28/2000217.59219.98211.37212.09
07/31/2000219.02219.98208.5208.5
08/01/2000211.85212.8208.74210.41
08/02/2000212.33212.33206.59208.5
08/03/2000208.5211.61200.85206.59
08/04/2000209.46209.46201.8206.59
08/07/2000209.46209.93204.67207.54
08/08/2000204.67212.09204.67205.63
08/10/2000208.98209.93203.24205.15
08/11/2000208.98208.98195.11199.89
08/14/2000202.28206.11197.02204.67
08/15/2000204.32208.5200.85207.54
08/16/2000207.54210.41203.72207.06
08/17/2000208.5208.98202.28203.72
08/18/2000211.37211.37201.33204.2
08/21/2000205.39205.63201.57202.52
08/22/2000201.8204.67197.02199.41
08/23/2000200.85209.93198.46208.02
08/24/2000208.02211.85199.89200.37
08/25/2000199.41206.11197.98199.89
08/29/2000196.07200.13191.76198.94
08/30/2000199.41201.33195.11199.17
08/31/2000196.07202.76192.24198.46
09/01/2000201.33206.11192.72201.57
09/04/2000197.98206.59197.02204.67
09/05/2000201.57205.63199.17203.24
09/06/2000204.2216.15198.94208.02
09/07/2000210.41210.41201.8205.15
09/08/2000205.63207.06203.24203.72
09/11/2000202.28205.63201.33203
09/14/2000217.11218.54205.63206.59
09/15/2000206.83211.37201.09201.09
09/18/2000199.17220.93195.59203
09/19/2000200.85204.91196.31204.91
09/20/2000206.59206.59199.89201.57
09/21/2000202.76229.3198.94199.89
09/22/2000197.5203.72197.5203.72
09/25/2000205.63210.41199.89205.15
09/26/2000204.67207.06198.7201.57
09/27/2000202.52216.63198.46216.63
09/28/2000205.63205.63197.98198.94
09/29/2000199.89200.61193.68194.15
10/02/2000200.85200.85192.48192.48
10/03/2000196.07196.78185.55193.68
10/05/2000196.07196.07189.37190.33
10/06/2000188.89194.39183.63187.46
10/09/2000191.28191.28181.96186.98
10/10/2000188.18190.33178.85180.29
10/11/2000177.89182.44172.63175.02
10/12/2000174.07178.13163.55163.55
10/13/2000162.59171.2155.9169.05
10/16/2000172.16172.16165.46170.24
10/17/2000169.59178.37166.42166.42
10/18/2000167.85179.57165.46166.9
10/19/2000167.85172.16164.98167.37
10/20/2000172.16172.16160.68162.59
10/23/2000158.77166.9158.77165.94
10/24/2000166.42168.33162.59164.74
10/25/2000165.46175.98163.55175.02
10/26/2000175.98179.81166.9167.37
10/27/2000172.87175.26168.33174.07
10/30/2000172.87177.18166.9176.22
10/31/2000177.89184.59174.07183.63
11/01/2000185.07189.85182.2186.02
11/02/2000186.5188.89182.68184.59
11/03/2000183.63191.28182.68189.37
11/06/2000188.41189.37171.44176.94
11/07/2000172.16186.5169.29186.5
11/08/2000182.68187.46179.81185.55
11/09/2000184.59188.89181.72183.63
11/10/2000187.46196.07179.81193.68
11/13/2000194.15194.15185.07186.5
11/14/2000185.78188.41181.72184.35
11/15/2000185.07188.65180.05183.63
11/16/2000185.55189.13182.68184.59
11/17/2000186.02186.02182.2182.68
11/20/2000182.2184.3178.85180.52
11/21/2000181.72190.04178.85187.46
11/22/2000181.72189.37177.42178.85
11/23/2000185.07185.55177.42179.81
11/24/2000186.5186.5179.81185.31
11/27/2000185.55186.5178.85181.72
11/28/2000184.11188.41177.89187.46
11/29/2000184.11193.68184.11185.55
11/30/2000185.55187.46179.81186.98
12/01/2000186.38188.89182.92187.46
12/04/2000187.46187.46182.68184.59
12/05/2000182.2187.94182.2186.98
12/06/2000185.55190.81184.59185.07
12/07/2000182.68186.74181.96183.63
12/08/2000183.15186.98182.2184.59
12/11/2000180.52184.59180.52181.72
12/12/2000180.76181.48176.94179.81
12/13/2000179.57181176.22178.37
12/14/2000177.89186.98177.42185.78
12/15/2000185.78186.02178.85178.85
12/18/2000178.37182.68178.37181.72
12/19/2000179.33184.59177.89183.39
12/20/2000182.68184.59177.18183.15
12/21/2000179.81182.68176.94181.24
12/27/2000179.33185.55175.02185.55
12/28/2000185.55185.55176.94180.76
12/29/2000179.81179.81177.89177.89