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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 307.5425
CLOSE 307.8868
Low
LOW 249.15
High
HIGH 368.22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 274.37 | 274.37 | 274.37 | 274.37 |
| 01/02/2004 | 273.54 | 277.36 | 270.43 | 276.64 |
| 01/05/2004 | 277.36 | 277.36 | 271.38 | 272.34 |
| 01/06/2004 | 274.49 | 277.12 | 266.84 | 266.84 |
| 01/07/2004 | 268.28 | 270.67 | 265.88 | 267.56 |
| 01/08/2004 | 270.19 | 272.58 | 267.8 | 270.91 |
| 01/09/2004 | 269.71 | 269.71 | 262.3 | 265.17 |
| 01/12/2004 | 263.02 | 267.8 | 261.1 | 265.41 |
| 01/13/2004 | 265.88 | 265.88 | 262.06 | 262.3 |
| 01/14/2004 | 264.93 | 271.15 | 261.58 | 264.21 |
| 01/15/2004 | 264.45 | 264.45 | 255.36 | 258.71 |
| 01/16/2004 | 258.95 | 260.15 | 254.41 | 258.95 |
| 01/19/2004 | 258.71 | 261.34 | 258.71 | 259.91 |
| 01/20/2004 | 259.91 | 265.65 | 259.91 | 261.34 |
| 01/21/2004 | 261.82 | 269.71 | 261.82 | 265.65 |
| 01/22/2004 | 266.12 | 268.04 | 262.78 | 263.73 |
| 01/23/2004 | 264.93 | 266.36 | 262.06 | 263.02 |
| 01/26/2004 | 266.36 | 266.36 | 259.67 | 260.62 |
| 01/27/2004 | 261.1 | 265.41 | 260.15 | 263.25 |
| 01/28/2004 | 263.25 | 268.99 | 262.78 | 263.49 |
| 01/29/2004 | 262.06 | 264.45 | 261.1 | 261.34 |
| 01/30/2004 | 261.82 | 263.25 | 257.28 | 258.71 |
| 02/02/2004 | 260.86 | 260.86 | 256.56 | 257.99 |
| 02/03/2004 | 258.23 | 258.95 | 255.6 | 257.99 |
| 02/04/2004 | 257.28 | 259.67 | 257.28 | 259.19 |
| 02/05/2004 | 260.39 | 260.62 | 256.8 | 257.99 |
| 02/06/2004 | 259.67 | 268.75 | 258.47 | 266.6 |
| 02/09/2004 | 266.36 | 267.32 | 263.49 | 265.88 |
| 02/10/2004 | 265.88 | 266.12 | 263.49 | 264.45 |
| 02/11/2004 | 265.41 | 265.88 | 262.54 | 264.93 |
| 02/12/2004 | 264.45 | 267.8 | 263.73 | 264.69 |
| 02/13/2004 | 263.49 | 268.75 | 263.02 | 263.25 |
| 02/16/2004 | 262.54 | 264.93 | 261.1 | 263.97 |
| 02/17/2004 | 265.88 | 275.21 | 263.02 | 274.01 |
| 02/18/2004 | 274.01 | 278.32 | 272.1 | 273.06 |
| 02/19/2004 | 274.73 | 285.97 | 274.73 | 285.49 |
| 02/20/2004 | 286.69 | 286.69 | 281.43 | 285.01 |
| 02/23/2004 | 283.1 | 287.17 | 283.1 | 285.97 |
| 02/24/2004 | 285.01 | 285.97 | 280.95 | 281.43 |
| 02/25/2004 | 282.14 | 283.58 | 280.23 | 281.19 |
| 02/26/2004 | 283.34 | 284.3 | 280.23 | 281.19 |
| 02/27/2004 | 280.47 | 286.21 | 279.75 | 280.23 |
| 03/01/2004 | 282.86 | 287.64 | 276.41 | 285.97 |
| 03/02/2004 | 288.84 | 290.99 | 284.53 | 285.25 |
| 03/03/2004 | 285.25 | 290.03 | 285.01 | 289.08 |
| 03/04/2004 | 286.93 | 288.84 | 279.51 | 279.51 |
| 03/05/2004 | 279.51 | 280.71 | 274.25 | 279.27 |
| 03/08/2004 | 279.75 | 280.71 | 277.6 | 279.51 |
| 03/09/2004 | 276.41 | 279.51 | 274.97 | 275.93 |
| 03/10/2004 | 273.3 | 273.54 | 270.67 | 272.34 |
| 03/11/2004 | 270.67 | 272.34 | 265.41 | 270.19 |
| 03/12/2004 | 266.36 | 273.3 | 265.88 | 270.67 |
| 03/15/2004 | 268.99 | 272.34 | 267.32 | 267.32 |
| 03/16/2004 | 266.84 | 268.75 | 265.65 | 267.08 |
| 03/17/2004 | 268.99 | 276.41 | 266.84 | 272.58 |
| 03/18/2004 | 274.01 | 275.69 | 268.28 | 269.95 |
| 03/19/2004 | 271.86 | 279.27 | 271.62 | 277.84 |
| 03/22/2004 | 276.88 | 276.88 | 269.23 | 270.67 |
| 03/23/2004 | 271.15 | 272.58 | 266.84 | 268.99 |
| 03/24/2004 | 268.75 | 270.67 | 265.17 | 266.6 |
| 03/25/2004 | 267.8 | 273.06 | 266.84 | 271.62 |
| 03/26/2004 | 274.01 | 274.01 | 264.45 | 267.32 |
| 03/29/2004 | 267.08 | 267.08 | 263.02 | 266.12 |
| 03/30/2004 | 265.88 | 267.8 | 262.06 | 267.56 |
| 03/31/2004 | 266.84 | 271.15 | 264.69 | 266.36 |
| 04/01/2004 | 268.75 | 272.58 | 267.32 | 270.91 |
| 04/02/2004 | 271.86 | 272.34 | 269.23 | 271.62 |
| 04/05/2004 | 271.38 | 271.38 | 268.28 | 270.67 |
| 04/06/2004 | 270.67 | 270.67 | 265.88 | 268.99 |
| 04/07/2004 | 269.71 | 271.62 | 268.04 | 270.91 |
| 04/08/2004 | 272.1 | 272.1 | 260.62 | 263.25 |
| 04/09/2004 | 261.32 | 261.32 | 261.32 | 261.32 |
| 04/12/2004 | 261.32 | 261.32 | 261.32 | 261.32 |
| 04/13/2004 | 263.25 | 266.12 | 259.43 | 264.45 |
| 04/14/2004 | 252.49 | 255.36 | 250.1 | 252.49 |
| 04/15/2004 | 251.3 | 256.08 | 249.15 | 254.41 |
| 04/16/2004 | 254.65 | 254.65 | 250.1 | 252.97 |
| 04/19/2004 | 258.23 | 267.8 | 257.28 | 265.41 |
| 04/20/2004 | 263.97 | 266.6 | 263.02 | 265.41 |
| 04/21/2004 | 263.02 | 265.88 | 260.39 | 264.93 |
| 04/22/2004 | 265.65 | 266.84 | 262.06 | 266.84 |
| 04/23/2004 | 266.84 | 270.91 | 266.36 | 270.19 |
| 04/26/2004 | 269.95 | 270.91 | 268.51 | 269.95 |
| 04/27/2004 | 268.51 | 270.67 | 263.49 | 265.88 |
| 04/28/2004 | 267.8 | 267.8 | 264.21 | 264.69 |
| 04/29/2004 | 264.21 | 266.12 | 261.58 | 263.73 |
| 04/30/2004 | 263.73 | 265.17 | 263.49 | 264.21 |
| 05/03/2004 | 262.27 | 262.27 | 262.27 | 262.27 |
| 05/04/2004 | 263.97 | 267.8 | 263.02 | 267.56 |
| 05/05/2004 | 265.88 | 270.19 | 264.93 | 269.47 |
| 05/06/2004 | 268.99 | 269.71 | 265.17 | 266.36 |
| 05/07/2004 | 266.84 | 268.28 | 263.97 | 264.93 |
| 05/10/2004 | 262.06 | 264.69 | 257.52 | 258.23 |
| 05/11/2004 | 261.1 | 263.73 | 259.67 | 262.06 |
| 05/12/2004 | 260.86 | 261.34 | 257.52 | 259.19 |
| 05/13/2004 | 259.19 | 264.45 | 258.95 | 263.25 |
| 05/14/2004 | 263.73 | 270.43 | 263.73 | 269.71 |
| 05/17/2004 | 266.36 | 267.08 | 262.3 | 267.08 |
| 05/18/2004 | 267.8 | 271.15 | 267.56 | 269.95 |
| 05/19/2004 | 268.51 | 275.21 | 268.51 | 273.54 |
| 05/20/2004 | 270.19 | 272.82 | 268.51 | 269.47 |
| 05/21/2004 | 268.75 | 271.38 | 267.32 | 267.56 |
| 05/24/2004 | 265.88 | 268.75 | 263.97 | 267.32 |
| 05/25/2004 | 268.28 | 271.62 | 262.78 | 268.04 |
| 05/26/2004 | 265.41 | 278.32 | 265.41 | 277.84 |
| 05/27/2004 | 278.56 | 344.31 | 277.36 | 329.96 |
| 05/28/2004 | 339.53 | 350.53 | 334.75 | 343.83 |
| 05/31/2004 | 341.3 | 341.3 | 341.3 | 341.3 |
| 06/01/2004 | 343.59 | 353.88 | 342.4 | 349.57 |
| 06/02/2004 | 344.31 | 350.05 | 342.88 | 350.05 |
| 06/03/2004 | 338.57 | 341.44 | 331.88 | 340.49 |
| 06/04/2004 | 339.53 | 346.22 | 339.53 | 341.92 |
| 06/07/2004 | 349.09 | 349.09 | 344.79 | 345.75 |
| 06/08/2004 | 344.31 | 348.38 | 339.77 | 346.22 |
| 06/09/2004 | 347.18 | 347.18 | 343.35 | 345.75 |
| 06/10/2004 | 345.75 | 345.75 | 339.77 | 343.35 |
| 06/11/2004 | 343.35 | 352.44 | 343.35 | 350.05 |
| 06/14/2004 | 349.09 | 350.05 | 342.4 | 344.07 |
| 06/15/2004 | 344.31 | 345.03 | 339.53 | 341.44 |
| 06/16/2004 | 342.4 | 354.35 | 341.68 | 347.66 |
| 06/17/2004 | 344.31 | 344.31 | 336.66 | 341.2 |
| 06/18/2004 | 339.53 | 343.12 | 339.53 | 340.49 |
| 06/21/2004 | 341.92 | 345.03 | 340.96 | 344.79 |
| 06/22/2004 | 342.4 | 346.46 | 342.4 | 346.46 |
| 06/23/2004 | 344.79 | 346.22 | 340.25 | 342.4 |
| 06/24/2004 | 342.4 | 346.22 | 341.44 | 345.51 |
| 06/25/2004 | 344.31 | 346.46 | 344.31 | 346.22 |
| 06/28/2004 | 345.27 | 347.66 | 342.4 | 346.46 |
| 06/29/2004 | 347.9 | 347.9 | 344.07 | 346.7 |
| 06/30/2004 | 345.27 | 347.42 | 345.27 | 346.94 |
| 07/01/2004 | 346.94 | 347.18 | 343.83 | 344.07 |
| 07/02/2004 | 343.83 | 345.03 | 340.49 | 341.68 |
| 07/05/2004 | 344.31 | 345.75 | 341.68 | 343.83 |
| 07/06/2004 | 344.79 | 345.27 | 340.72 | 344.31 |
| 07/07/2004 | 365.35 | 368.22 | 351.25 | 352.2 |
| 07/08/2004 | 351.96 | 354.83 | 336.18 | 347.9 |
| 07/09/2004 | 351.25 | 357.7 | 350.53 | 351.96 |
| 07/12/2004 | 349.09 | 355.55 | 347.18 | 348.14 |
| 07/13/2004 | 349.57 | 349.57 | 340.01 | 343.83 |
| 07/14/2004 | 342.4 | 351.25 | 342.4 | 348.14 |
| 07/15/2004 | 327.57 | 332.36 | 325.18 | 329.96 |
| 07/16/2004 | 329.25 | 333.55 | 329.01 | 333.31 |
| 07/19/2004 | 333.07 | 334.51 | 331.88 | 332.36 |
| 07/20/2004 | 331.88 | 333.55 | 328.05 | 329.01 |
| 07/21/2004 | 329.96 | 331.88 | 329.49 | 330.44 |
| 07/22/2004 | 328.05 | 330.44 | 326.62 | 328.05 |
| 07/23/2004 | 327.81 | 329.01 | 327.1 | 328.05 |
| 07/26/2004 | 326.86 | 329.49 | 326.86 | 328.05 |
| 07/27/2004 | 328.05 | 330.92 | 328.05 | 329.25 |
| 07/28/2004 | 330.92 | 331.16 | 329.25 | 329.73 |
| 07/29/2004 | 330.92 | 334.99 | 330.68 | 332.6 |
| 07/30/2004 | 330.92 | 333.79 | 330.92 | 331.88 |
| 08/02/2004 | 331.4 | 333.31 | 328.29 | 331.16 |
| 08/03/2004 | 332.36 | 332.6 | 329.49 | 330.2 |
| 08/04/2004 | 329.49 | 333.31 | 329.01 | 331.4 |
| 08/05/2004 | 333.55 | 340.25 | 332.83 | 337.14 |
| 08/06/2004 | 335.23 | 335.23 | 330.92 | 334.27 |
| 08/09/2004 | 332.83 | 335.23 | 330.44 | 333.07 |
| 08/10/2004 | 332.83 | 335.94 | 332.83 | 335.23 |
| 08/11/2004 | 339.29 | 339.29 | 333.31 | 336.66 |
| 08/12/2004 | 336.66 | 337.62 | 333.79 | 334.27 |
| 08/13/2004 | 333.79 | 335.23 | 331.4 | 333.55 |
| 08/16/2004 | 331.88 | 335.23 | 331.88 | 334.51 |
| 08/17/2004 | 334.75 | 335.7 | 333.79 | 334.03 |
| 08/18/2004 | 332.36 | 335.7 | 332.36 | 334.75 |
| 08/19/2004 | 334.99 | 335.23 | 330.92 | 333.07 |
| 08/20/2004 | 332.36 | 335.7 | 329.96 | 330.68 |
| 08/23/2004 | 331.4 | 332.36 | 329.01 | 330.68 |
| 08/24/2004 | 330.68 | 332.12 | 329.96 | 330.92 |
| 08/25/2004 | 332.36 | 339.29 | 332.12 | 334.27 |
| 08/26/2004 | 335.46 | 335.7 | 333.79 | 334.75 |
| 08/27/2004 | 334.27 | 334.99 | 333.31 | 334.75 |
| 08/30/2004 | 332.28 | 332.28 | 332.28 | 332.28 |
| 08/31/2004 | 330.92 | 338.09 | 330.92 | 336.66 |
| 09/01/2004 | 336.66 | 338.57 | 335.7 | 337.62 |
| 09/02/2004 | 338.57 | 340.01 | 336.66 | 339.29 |
| 09/03/2004 | 339.53 | 340.49 | 337.86 | 340.49 |
| 09/06/2004 | 339.53 | 340.49 | 337.86 | 338.81 |
| 09/07/2004 | 340.01 | 341.2 | 337.62 | 340.49 |
| 09/08/2004 | 339.05 | 342.4 | 337.62 | 339.29 |
| 09/09/2004 | 338.57 | 340.01 | 330.44 | 336.66 |
| 09/10/2004 | 336.18 | 338.57 | 334.99 | 336.66 |
| 09/13/2004 | 336.66 | 339.05 | 333.79 | 334.75 |
| 09/14/2004 | 333.31 | 336.9 | 333.31 | 336.18 |
| 09/15/2004 | 335.94 | 337.38 | 334.03 | 334.75 |
| 09/16/2004 | 334.27 | 335.94 | 333.55 | 334.51 |
| 09/17/2004 | 334.51 | 335.23 | 332.12 | 334.99 |
| 09/20/2004 | 332.83 | 332.83 | 326.14 | 330.44 |
| 09/21/2004 | 325.18 | 327.81 | 324.7 | 326.62 |
| 09/22/2004 | 324.23 | 327.1 | 322.79 | 325.9 |
| 09/23/2004 | 324.47 | 326.14 | 323.51 | 325.18 |
| 09/24/2004 | 325.18 | 326.14 | 324.7 | 325.9 |
| 09/27/2004 | 325.18 | 328.05 | 325.18 | 325.9 |
| 09/28/2004 | 325.9 | 327.1 | 325.66 | 327.1 |
| 09/29/2004 | 327.57 | 331.88 | 327.33 | 330.2 |
| 09/30/2004 | 330.92 | 330.92 | 328.05 | 328.05 |
| 10/01/2004 | 328.29 | 329.01 | 326.14 | 328.05 |
| 10/04/2004 | 328.53 | 331.64 | 327.57 | 329.96 |
| 10/05/2004 | 332.12 | 332.12 | 329.73 | 331.4 |
| 10/06/2004 | 329.25 | 331.88 | 329.25 | 331.4 |
| 10/07/2004 | 333.79 | 333.79 | 330.44 | 331.4 |
| 10/08/2004 | 329.96 | 331.88 | 329.73 | 329.73 |
| 10/11/2004 | 329.01 | 330.92 | 326.14 | 328.05 |
| 10/12/2004 | 329.01 | 332.36 | 329.01 | 332.36 |
| 10/13/2004 | 337.38 | 337.38 | 330.92 | 332.36 |
| 10/14/2004 | 332.12 | 334.03 | 331.64 | 333.79 |
| 10/15/2004 | 330.92 | 334.75 | 330.92 | 334.75 |
| 10/18/2004 | 333.55 | 335.94 | 333.55 | 334.75 |
| 10/19/2004 | 332.12 | 336.42 | 332.12 | 333.79 |
| 10/20/2004 | 333.79 | 335.7 | 329.25 | 331.88 |
| 10/21/2004 | 332.83 | 342.4 | 332.36 | 336.18 |
| 10/22/2004 | 331.16 | 341.92 | 331.16 | 341.44 |
| 10/25/2004 | 340.96 | 343.83 | 339.53 | 342.88 |
| 10/26/2004 | 342.88 | 343.83 | 341.68 | 343.35 |
| 10/27/2004 | 344.31 | 348.62 | 342.12 | 342.4 |
| 10/28/2004 | 344.79 | 344.79 | 342.16 | 342.4 |
| 10/29/2004 | 342.64 | 343.83 | 340.01 | 343.35 |
| 11/01/2004 | 341.92 | 348.14 | 341.68 | 347.9 |
| 11/02/2004 | 347.18 | 347.66 | 341.2 | 343.59 |
| 11/03/2004 | 344.31 | 346.22 | 338.57 | 340.46 |
| 11/04/2004 | 341.68 | 341.68 | 334.51 | 337.42 |
| 11/05/2004 | 338.57 | 338.57 | 333.79 | 334.67 |
| 11/08/2004 | 333.55 | 337.38 | 329.01 | 333.21 |
| 11/09/2004 | 336.9 | 341.44 | 332.36 | 334.01 |
| 11/10/2004 | 333.79 | 337.62 | 333.79 | 335.81 |
| 11/11/2004 | 335.7 | 337.14 | 334.03 | 336.1 |
| 11/12/2004 | 338.33 | 340.49 | 337.38 | 339.53 |
| 11/15/2004 | 338.09 | 341.44 | 338.09 | 341.44 |
| 11/16/2004 | 339.53 | 339.53 | 335.23 | 336.66 |
| 11/17/2004 | 334.03 | 334.03 | 326.14 | 329.01 |
| 11/18/2004 | 328.53 | 332.6 | 327.57 | 330.84 |
| 11/19/2004 | 330.44 | 334.03 | 328.05 | 329.34 |
| 11/22/2004 | 329.01 | 329.49 | 327.1 | 328.77 |
| 11/23/2004 | 329.01 | 330.2 | 323.51 | 324.09 |
| 11/24/2004 | 324.7 | 325.18 | 319.44 | 322.07 |
| 11/25/2004 | 323.51 | 323.51 | 319.68 | 323.43 |
| 11/26/2004 | 321.84 | 321.84 | 319.92 | 320.4 |
| 11/29/2004 | 322.31 | 322.31 | 318.01 | 318.49 |
| 11/30/2004 | 317.53 | 319.44 | 313.79 | 313.79 |
| 12/01/2004 | 315.14 | 320.64 | 313.71 | 319.07 |
| 12/02/2004 | 319.92 | 324.23 | 318.49 | 320.09 |
| 12/03/2004 | 319.92 | 327.33 | 319.44 | 323.99 |
| 12/06/2004 | 323.03 | 323.03 | 317.29 | 319.21 |
| 12/07/2004 | 318.01 | 320.88 | 317.53 | 319.21 |
| 12/08/2004 | 318.01 | 321.84 | 318.01 | 318.12 |
| 12/09/2004 | 318.97 | 321.84 | 318.97 | 321.6 |
| 12/10/2004 | 322.31 | 323.27 | 320.64 | 323.27 |
| 12/13/2004 | 321.84 | 325.66 | 319.44 | 323.27 |
| 12/14/2004 | 322.31 | 323.51 | 320.4 | 320.96 |
| 12/15/2004 | 318.97 | 325.18 | 318.97 | 324.47 |
| 12/16/2004 | 324.47 | 331.88 | 324.47 | 328.53 |
| 12/17/2004 | 328.53 | 332.83 | 328.53 | 331.88 |
| 12/20/2004 | 333.79 | 333.79 | 329.01 | 329.01 |
| 12/21/2004 | 331.16 | 331.16 | 328.05 | 328.53 |
| 12/22/2004 | 328.05 | 330.44 | 327.1 | 329.49 |
| 12/23/2004 | 331.16 | 331.4 | 327.1 | 330.44 |
| 12/24/2004 | 326.38 | 328.05 | 326.14 | 326.86 |
| 12/27/2004 | 324.45 | 324.45 | 324.45 | 324.45 |
| 12/28/2004 | 324.45 | 324.45 | 324.45 | 324.45 |
| 12/29/2004 | 327.57 | 327.81 | 325.18 | 326.86 |
| 12/30/2004 | 325.42 | 328.05 | 323.27 | 327.33 |
| 12/31/2004 | 326.38 | 328.53 | 326.38 | 328.05 |