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
MKS.L: Marks and Spencer Group plc Historical Data
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 344.3983
CLOSE 344.2831
Low
LOW 276.41
High
HIGH 408.87
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 344.31 | 347.18 | 341.54 | 344.55 |
| 01/03/2002 | 350.05 | 355.31 | 345.75 | 355.31 |
| 01/04/2002 | 352.92 | 364.4 | 352.92 | 359.61 |
| 01/07/2002 | 362 | 364.4 | 350.29 | 351.48 |
| 01/08/2002 | 351.01 | 355.07 | 342.64 | 349.09 |
| 01/09/2002 | 345.51 | 382.57 | 340.49 | 342.88 |
| 01/10/2002 | 341.44 | 343.35 | 335.7 | 339.05 |
| 01/11/2002 | 340.01 | 350.05 | 339.53 | 348.62 |
| 01/14/2002 | 344.31 | 346.22 | 335.94 | 342.4 |
| 01/15/2002 | 338.33 | 346.46 | 337.62 | 344.31 |
| 01/16/2002 | 355.79 | 355.79 | 337.62 | 343.83 |
| 01/17/2002 | 342.4 | 349.09 | 335.23 | 344.31 |
| 01/18/2002 | 341.68 | 349.09 | 341.2 | 347.18 |
| 01/21/2002 | 348.85 | 354.11 | 347.66 | 351.72 |
| 01/22/2002 | 350.29 | 354.83 | 350.05 | 352.92 |
| 01/23/2002 | 348.14 | 356.27 | 348.14 | 353.4 |
| 01/24/2002 | 353.88 | 353.88 | 347.66 | 349.33 |
| 01/25/2002 | 348.38 | 352.92 | 346.7 | 347.9 |
| 01/28/2002 | 347.66 | 354.59 | 345.27 | 353.16 |
| 01/29/2002 | 355.79 | 358.42 | 352.44 | 353.88 |
| 01/30/2002 | 350.53 | 360.33 | 350.53 | 356.51 |
| 01/31/2002 | 355.31 | 366.31 | 355.31 | 366.31 |
| 02/01/2002 | 366.31 | 366.31 | 355.55 | 357.46 |
| 02/04/2002 | 358.66 | 359.61 | 352.68 | 357.7 |
| 02/05/2002 | 357.22 | 357.46 | 352.2 | 353.88 |
| 02/06/2002 | 344.55 | 355.79 | 344.55 | 351.01 |
| 02/07/2002 | 352.44 | 354.83 | 343.83 | 353.16 |
| 02/08/2002 | 353.4 | 362 | 351.96 | 359.61 |
| 02/11/2002 | 357.46 | 365.35 | 356.98 | 364.4 |
| 02/12/2002 | 362.24 | 373 | 360.57 | 361.53 |
| 02/13/2002 | 354.59 | 367.03 | 354.59 | 360.33 |
| 02/14/2002 | 360.09 | 367.74 | 360.09 | 367.74 |
| 02/15/2002 | 368.22 | 369.9 | 359.61 | 361.53 |
| 02/18/2002 | 366.07 | 368.22 | 358.42 | 358.42 |
| 02/19/2002 | 355.79 | 362.48 | 351.96 | 360.81 |
| 02/20/2002 | 359.61 | 363.44 | 351.96 | 355.31 |
| 02/21/2002 | 355.07 | 358.9 | 354.35 | 356.27 |
| 02/22/2002 | 352.2 | 360.57 | 350.29 | 358.66 |
| 02/25/2002 | 360.57 | 362.72 | 355.79 | 359.37 |
| 02/26/2002 | 356.27 | 361.29 | 356.27 | 359.37 |
| 02/27/2002 | 362.96 | 364.64 | 357.94 | 360.33 |
| 02/28/2002 | 362.48 | 366.31 | 356.03 | 359.61 |
| 03/01/2002 | 360.33 | 371.57 | 359.37 | 368.94 |
| 03/04/2002 | 368.22 | 381.61 | 368.22 | 376.59 |
| 03/05/2002 | 373 | 377.79 | 369.66 | 374.2 |
| 03/06/2002 | 373 | 375.16 | 367.74 | 368.22 |
| 03/07/2002 | 368.46 | 369.18 | 353.4 | 360.57 |
| 03/08/2002 | 360.57 | 360.57 | 343.12 | 346.22 |
| 03/11/2002 | 349.09 | 349.09 | 337.14 | 341.92 |
| 03/12/2002 | 339.53 | 347.18 | 338.57 | 343.12 |
| 03/13/2002 | 341.44 | 348.38 | 341.44 | 343.59 |
| 03/14/2002 | 343.59 | 351.01 | 343.35 | 348.62 |
| 03/15/2002 | 349.09 | 354.11 | 348.14 | 354.11 |
| 03/18/2002 | 346.22 | 364.16 | 346.22 | 358.18 |
| 03/26/2002 | 372.53 | 374.92 | 367.27 | 373.48 |
| 03/27/2002 | 373.72 | 373.72 | 366.31 | 370.13 |
| 03/28/2002 | 372.05 | 377.79 | 368.46 | 368.46 |
| 04/02/2002 | 370.13 | 370.37 | 364.4 | 369.42 |
| 04/03/2002 | 369.42 | 374.68 | 366.55 | 368.46 |
| 04/04/2002 | 372.76 | 381.61 | 372.76 | 377.31 |
| 04/05/2002 | 380.66 | 382.57 | 377.79 | 378.74 |
| 04/08/2002 | 382.57 | 382.57 | 373 | 380.42 |
| 04/09/2002 | 382.57 | 383.76 | 376.83 | 383.05 |
| 04/10/2002 | 392.61 | 395.96 | 389.26 | 392.37 |
| 04/11/2002 | 395 | 395 | 387.83 | 389.26 |
| 04/12/2002 | 389.26 | 391.41 | 384.72 | 390.46 |
| 04/15/2002 | 384.48 | 392.61 | 384.48 | 391.41 |
| 04/16/2002 | 392.13 | 394.05 | 387.59 | 390.94 |
| 04/17/2002 | 393.57 | 393.57 | 380.89 | 385.44 |
| 04/18/2002 | 384.96 | 389.74 | 377.07 | 378.26 |
| 04/19/2002 | 380.66 | 382.09 | 377.79 | 380.66 |
| 04/22/2002 | 378.74 | 386.39 | 378.74 | 385.44 |
| 04/23/2002 | 386.39 | 389.98 | 383.52 | 386.15 |
| 04/24/2002 | 385.2 | 389.26 | 385.2 | 385.92 |
| 04/25/2002 | 385.44 | 391.65 | 382.33 | 382.57 |
| 04/26/2002 | 382.09 | 387.35 | 374.92 | 380.18 |
| 04/29/2002 | 373 | 382.57 | 373 | 377.79 |
| 04/30/2002 | 373 | 379.94 | 373 | 379.7 |
| 05/01/2002 | 384.48 | 384.48 | 370.61 | 374.2 |
| 05/02/2002 | 374.68 | 375.39 | 367.98 | 372.76 |
| 05/03/2002 | 374.44 | 382.33 | 373 | 379.7 |
| 05/07/2002 | 379.7 | 380.18 | 368.46 | 372.05 |
| 05/08/2002 | 369.66 | 387.35 | 369.66 | 384.72 |
| 05/09/2002 | 382.81 | 387.11 | 379.7 | 382.57 |
| 05/10/2002 | 382.09 | 391.18 | 380.66 | 389.74 |
| 05/13/2002 | 390.22 | 403.61 | 387.35 | 399.78 |
| 05/14/2002 | 399.78 | 405.28 | 396.91 | 402.41 |
| 05/15/2002 | 404.33 | 405.04 | 400.02 | 404.57 |
| 05/16/2002 | 405.04 | 408.87 | 396.91 | 400.74 |
| 05/17/2002 | 399.31 | 400.26 | 391.18 | 396.91 |
| 05/20/2002 | 392.85 | 402.65 | 390.46 | 392.61 |
| 05/21/2002 | 392.13 | 394.05 | 378.74 | 378.74 |
| 05/22/2002 | 378.5 | 378.74 | 364.4 | 369.66 |
| 05/23/2002 | 370.85 | 375.87 | 368.22 | 370.13 |
| 05/24/2002 | 374.44 | 374.44 | 364.4 | 371.09 |
| 05/27/2002 | 369.9 | 380.66 | 368.22 | 374.44 |
| 05/28/2002 | 372.05 | 373.72 | 367.27 | 369.42 |
| 05/29/2002 | 365.35 | 365.35 | 358.9 | 362.48 |
| 05/30/2002 | 363.44 | 376.83 | 353.4 | 356.27 |
| 05/31/2002 | 356.03 | 362.48 | 355.55 | 362.48 |
| 06/05/2002 | 363.44 | 373 | 346.22 | 350.05 |
| 06/06/2002 | 353.88 | 362 | 349.09 | 355.79 |
| 06/07/2002 | 360.57 | 360.57 | 353.88 | 353.88 |
| 06/10/2002 | 349.57 | 360.33 | 348.38 | 351.96 |
| 06/11/2002 | 353.88 | 357.46 | 349.81 | 354.83 |
| 06/12/2002 | 354.83 | 357.7 | 349.57 | 350.05 |
| 06/13/2002 | 350.53 | 361.53 | 350.29 | 350.29 |
| 06/14/2002 | 347.18 | 353.4 | 328.05 | 330.92 |
| 06/17/2002 | 332.12 | 342.16 | 324.23 | 340.49 |
| 06/18/2002 | 337.62 | 349.09 | 337.62 | 347.42 |
| 06/19/2002 | 345.98 | 352.2 | 345.51 | 352.2 |
| 06/20/2002 | 348.38 | 349.09 | 329.96 | 338.57 |
| 06/21/2002 | 339.77 | 343.35 | 333.31 | 334.27 |
| 06/24/2002 | 336.18 | 346.22 | 334.75 | 334.75 |
| 06/25/2002 | 339.77 | 343.35 | 336.42 | 341.68 |
| 06/26/2002 | 338.33 | 344.31 | 328.77 | 341.92 |
| 06/27/2002 | 341.92 | 344.07 | 336.18 | 341.2 |
| 06/28/2002 | 346.7 | 360.57 | 341.92 | 356.51 |
| 07/01/2002 | 351.48 | 367.03 | 349.09 | 365.35 |
| 07/02/2002 | 362.24 | 362.48 | 350.05 | 354.35 |
| 07/03/2002 | 359.85 | 360.81 | 342.16 | 346.46 |
| 07/04/2002 | 353.88 | 357.22 | 347.42 | 357.22 |
| 07/05/2002 | 361.77 | 367.27 | 356.51 | 365.35 |
| 07/08/2002 | 358.66 | 367.27 | 351.96 | 353.88 |
| 07/09/2002 | 353.88 | 355.07 | 341.2 | 347.18 |
| 07/10/2002 | 348.14 | 354.59 | 341.44 | 347.66 |
| 07/11/2002 | 340.72 | 345.27 | 326.62 | 334.75 |
| 07/12/2002 | 341.44 | 344.07 | 333.07 | 334.75 |
| 07/15/2002 | 342.88 | 342.88 | 323.51 | 334.75 |
| 07/16/2002 | 337.14 | 340.49 | 313.23 | 319.68 |
| 07/17/2002 | 313.71 | 331.88 | 313.71 | 329.01 |
| 07/18/2002 | 326.38 | 344.31 | 326.38 | 332.6 |
| 07/19/2002 | 330.68 | 344.31 | 330.68 | 334.75 |
| 07/22/2002 | 329.96 | 338.57 | 317.53 | 317.53 |
| 07/23/2002 | 322.31 | 325.18 | 303.19 | 306.05 |
| 07/24/2002 | 302.23 | 309.16 | 285.01 | 291.71 |
| 07/25/2002 | 306.05 | 312.75 | 296.49 | 306.05 |
| 07/26/2002 | 307.49 | 308.92 | 296.49 | 305.1 |
| 07/29/2002 | 308.92 | 321.36 | 302.23 | 319.44 |
| 07/30/2002 | 329.96 | 329.96 | 313.71 | 324.23 |
| 07/31/2002 | 329.25 | 342.4 | 318.01 | 325.18 |
| 08/01/2002 | 320.4 | 335.23 | 309.64 | 313.71 |
| 08/02/2002 | 318.49 | 325.18 | 314.66 | 321.12 |
| 08/05/2002 | 313.94 | 319.44 | 299.84 | 299.84 |
| 08/06/2002 | 300.55 | 318.25 | 296.25 | 317.53 |
| 08/07/2002 | 323.99 | 323.99 | 310.84 | 315.62 |
| 08/08/2002 | 318.49 | 320.4 | 310.84 | 320.4 |
| 08/09/2002 | 324.94 | 328.05 | 312.75 | 326.14 |
| 08/12/2002 | 329.73 | 329.96 | 319.44 | 321.84 |
| 08/13/2002 | 320.4 | 322.55 | 313.23 | 322.55 |
| 08/14/2002 | 307.97 | 325.9 | 307.97 | 320.16 |
| 08/15/2002 | 324.23 | 332.6 | 320.4 | 331.88 |
| 08/16/2002 | 329.96 | 340.49 | 318.97 | 329.96 |
| 08/19/2002 | 334.75 | 342.4 | 332.83 | 342.4 |
| 08/20/2002 | 338.57 | 342.16 | 335.94 | 336.18 |
| 08/21/2002 | 339.05 | 345.98 | 336.66 | 338.57 |
| 08/22/2002 | 339.77 | 341.92 | 334.75 | 340.25 |
| 08/23/2002 | 337.62 | 344.31 | 334.03 | 334.03 |
| 08/27/2002 | 334.75 | 338.09 | 329.96 | 337.38 |
| 08/28/2002 | 333.55 | 334.27 | 328.05 | 328.05 |
| 08/29/2002 | 325.18 | 329.96 | 319.68 | 321.36 |
| 08/30/2002 | 325.18 | 331.88 | 320.4 | 327.57 |
| 09/02/2002 | 328.05 | 330.92 | 326.14 | 326.14 |
| 09/03/2002 | 323.27 | 327.33 | 319.21 | 321.36 |
| 09/04/2002 | 320.16 | 329.96 | 310.84 | 327.57 |
| 09/05/2002 | 329.25 | 329.25 | 316.58 | 320.16 |
| 09/06/2002 | 320.4 | 334.75 | 320.4 | 332.83 |
| 09/09/2002 | 336.9 | 338.57 | 329.25 | 331.88 |
| 09/10/2002 | 334.27 | 344.31 | 332.6 | 344.31 |
| 09/11/2002 | 339.53 | 351.48 | 334.51 | 346.22 |
| 09/12/2002 | 340.49 | 348.62 | 335.23 | 344.79 |
| 09/13/2002 | 340.49 | 346.22 | 334.75 | 341.68 |
| 09/16/2002 | 341.44 | 347.18 | 337.62 | 347.18 |
| 09/17/2002 | 346.22 | 351.48 | 341.68 | 344.55 |
| 09/18/2002 | 342.88 | 342.88 | 332.6 | 333.79 |
| 09/19/2002 | 329.96 | 338.09 | 328.05 | 328.77 |
| 09/20/2002 | 332.83 | 342.4 | 308.68 | 325.18 |
| 09/23/2002 | 318.97 | 328.77 | 317.77 | 318.49 |
| 09/24/2002 | 317.29 | 322.55 | 309.88 | 319.44 |
| 09/25/2002 | 318.49 | 331.64 | 315.62 | 321.36 |
| 09/26/2002 | 322.55 | 332.12 | 320.88 | 331.88 |
| 09/27/2002 | 331.64 | 335.7 | 321.84 | 329.01 |
| 09/30/2002 | 323.75 | 323.75 | 304.38 | 307.01 |
| 10/01/2002 | 307.49 | 312.99 | 301.27 | 308.68 |
| 10/02/2002 | 315.62 | 315.62 | 291.95 | 298.4 |
| 10/03/2002 | 300.79 | 304.38 | 276.41 | 280.23 |
| 10/04/2002 | 279.27 | 295.29 | 279.27 | 294.1 |
| 10/07/2002 | 291.71 | 305.1 | 285.01 | 300.79 |
| 10/08/2002 | 317.53 | 322.31 | 311.31 | 314.42 |
| 10/09/2002 | 310.12 | 324.94 | 307.97 | 323.27 |
| 10/10/2002 | 320.4 | 325.18 | 307.01 | 312.27 |
| 10/11/2002 | 315.14 | 332.83 | 310.36 | 328.53 |
| 10/14/2002 | 326.14 | 329.96 | 321.36 | 323.75 |
| 10/15/2002 | 323.51 | 336.66 | 322.07 | 328.05 |
| 10/16/2002 | 326.14 | 337.86 | 325.42 | 334.75 |
| 10/17/2002 | 334.75 | 341.2 | 329.96 | 332.36 |
| 10/18/2002 | 331.88 | 340.01 | 327.1 | 334.99 |
| 10/21/2002 | 335.7 | 340.49 | 333.79 | 336.66 |
| 10/22/2002 | 338.33 | 344.31 | 334.03 | 342.88 |
| 10/23/2002 | 340.01 | 346.22 | 330.68 | 330.68 |
| 10/24/2002 | 333.31 | 343.35 | 328.05 | 342.64 |
| 10/25/2002 | 338.57 | 343.83 | 332.83 | 343.35 |
| 10/28/2002 | 344.31 | 353.64 | 341.92 | 344.31 |
| 10/29/2002 | 344.31 | 344.55 | 334.03 | 334.03 |
| 10/30/2002 | 335.7 | 339.53 | 330.2 | 338.57 |
| 10/31/2002 | 342.4 | 360.57 | 328.29 | 357.94 |
| 11/01/2002 | 353.88 | 363.68 | 349.09 | 361.53 |
| 11/04/2002 | 360.57 | 367.27 | 359.61 | 362.96 |
| 11/05/2002 | 352.92 | 356.51 | 329.96 | 337.62 |
| 11/06/2002 | 340.72 | 341.44 | 322.79 | 329.96 |
| 11/07/2002 | 329.96 | 332.83 | 323.27 | 328.05 |
| 11/08/2002 | 325.18 | 331.88 | 319.92 | 323.27 |
| 11/11/2002 | 328.77 | 328.77 | 316.58 | 323.75 |
| 11/12/2002 | 323.75 | 336.42 | 323.75 | 333.79 |
| 11/13/2002 | 331.88 | 334.75 | 327.1 | 333.07 |
| 11/14/2002 | 334.75 | 341.44 | 330.68 | 338.57 |
| 11/15/2002 | 338.81 | 339.53 | 327.1 | 334.75 |
| 11/18/2002 | 331.4 | 340.49 | 329.25 | 335.7 |
| 11/19/2002 | 333.31 | 339.77 | 331.16 | 332.83 |
| 11/20/2002 | 328.77 | 332.83 | 323.75 | 329.73 |
| 11/21/2002 | 328.05 | 340.96 | 328.05 | 333.55 |
| 11/22/2002 | 332.12 | 341.44 | 331.88 | 338.81 |
| 11/25/2002 | 339.77 | 342.16 | 336.66 | 336.9 |
| 11/26/2002 | 337.14 | 340.96 | 333.79 | 334.99 |
| 11/27/2002 | 332.83 | 336.18 | 325.18 | 332.83 |
| 11/28/2002 | 334.75 | 337.62 | 327.57 | 329.01 |
| 11/29/2002 | 326.14 | 334.75 | 326.14 | 328.05 |
| 12/02/2002 | 328.05 | 329.96 | 321.12 | 322.31 |
| 12/03/2002 | 323.27 | 325.18 | 314.66 | 318.97 |
| 12/04/2002 | 318.49 | 323.03 | 315.62 | 318.01 |
| 12/05/2002 | 318.01 | 324.7 | 317.77 | 321.36 |
| 12/06/2002 | 321.36 | 323.27 | 307.01 | 314.18 |
| 12/09/2002 | 312.75 | 318.01 | 311.31 | 312.51 |
| 12/10/2002 | 312.03 | 317.05 | 310.12 | 310.12 |
| 12/11/2002 | 308.45 | 318.97 | 307.49 | 316.81 |
| 12/12/2002 | 318.25 | 326.62 | 314.9 | 324.23 |
| 12/13/2002 | 329.96 | 329.96 | 318.49 | 319.68 |
| 12/16/2002 | 314.66 | 315.62 | 306.29 | 309.88 |
| 12/17/2002 | 309.88 | 310.36 | 299.84 | 302.23 |
| 12/18/2002 | 297.69 | 304.14 | 290.51 | 292.43 |
| 12/19/2002 | 293.14 | 301.03 | 287.4 | 299.6 |
| 12/20/2002 | 300.55 | 301.99 | 291.95 | 296.49 |
| 12/23/2002 | 298.4 | 304.62 | 296.73 | 300.79 |
| 12/24/2002 | 301.75 | 301.75 | 294.34 | 294.34 |
| 12/27/2002 | 289.56 | 297.45 | 289.56 | 294.34 |
| 12/30/2002 | 291.71 | 301.03 | 291.71 | 301.03 |
| 12/31/2002 | 297.45 | 301.99 | 296.49 | 301.27 |