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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 356.696
CLOSE 357.1406

Low

LOW 304.14

High

HIGH 489.69
DATEOPENHIGHLOWCLOSE
01/03/2005325.64325.64325.64325.64
01/04/2005325.18332.6325.18330.91
01/05/2005322.55326.62322.31324.47
01/06/2005323.99324.23322.31323.35
01/07/2005315.62332.83314.66326.77
01/10/2005332.12332.12329.01329.01
01/11/2005330.92331.4329.49330.95
01/12/2005330.44332.83329.96330.44
01/13/2005330.68331.64327.81328.77
01/14/2005328.05330.92328.05329.49
01/17/2005330.44333.07326.86331.72
01/18/2005332.6333.07330.68332.12
01/19/2005333.07334.75330.68333.79
01/20/2005334.51342.64332.6340.25
01/21/2005338.09341.44336.18337.62
01/24/2005334.75343.12334.27342.4
01/25/2005340.25343.35340.25341.92
01/26/2005341.44342.16339.05339.77
01/27/2005340.96344.07340.25343.59
01/28/2005344.31347.9341.2345.27
01/31/2005345.51350.77344.31345.27
02/01/2005346.22347.18342.4343.35
02/02/2005345.75345.75340.49344.07
02/03/2005345.03346.22342.88344.31
02/04/2005344.31344.31342.64343.12
02/07/2005344.79344.79341.92343.35
02/08/2005343.83344.31341.44343.35
02/09/2005344.07345.27343.12344.31
02/10/2005344.31348.38344.31346.46
02/11/2005351.96355.31349.81353.64
02/14/2005354.83354.83350.29353.4
02/15/2005353.88358.18351.25356.27
02/16/2005356.27357.22351.96354.35
02/17/2005354.11357.46350.53351.72
02/18/2005352.92357.94350.05355.07
02/21/2005354.11358.18350.29351.48
02/22/2005351.96371.33346.46357.7
02/23/2005356.51356.51349.33351.01
02/24/2005350.29351.72342.4344.79
02/25/2005345.51346.22339.77342.16
02/28/2005342.16342.4334.75335.23
03/01/2005334.75336.42331.88336.18
03/02/2005335.94336.9332.83333.07
03/03/2005334.75340.49330.44332.83
03/04/2005332.83336.42328.77334.27
03/07/2005334.75334.75331.88332.6
03/08/2005333.07333.07327.1330.44
03/09/2005329.25331.64328.53330.68
03/10/2005330.92334.75327.81331.64
03/11/2005333.55334.27330.2333.07
03/14/2005333.31333.31328.77329.73
03/15/2005328.05330.68325.42326.62
03/16/2005326.38328.05324.23324.94
03/17/2005325.66327.1317.05321.84
03/18/2005320.88324.7320.64322.31
03/21/2005322.79327.1322.31323.75
03/22/2005323.75329.73323.75328.53
03/23/2005327.57332.12325.18330.2
03/24/2005330.2334.99329.01329.96
03/25/2005327.54327.54327.54327.54
03/28/2005327.54327.54327.54327.54
03/29/2005329.96329.96325.66327.81
03/30/2005325.42329.96325.42329.49
03/31/2005332.6333.55327.1330.92
04/01/2005332.6333.55329.01329.73
04/04/2005330.2330.2323.03324.23
04/05/2005327.57334.27325.42330.92
04/06/2005332.6332.83325.9327.1
04/07/2005325.66331.16325.66328.29
04/08/2005329.96330.44324.94328.29
04/11/2005328.77329.01324.94326.14
04/12/2005330.92340.96330.92339.29
04/13/2005340.72343.35339.77340.25
04/14/2005338.09340.49337.62339.77
04/15/2005339.05342.88338.09341.44
04/18/2005334.99339.29334.75338.09
04/19/2005339.77341.92336.9340.25
04/20/2005340.72342.16338.81339.29
04/21/2005338.09340.3336.18336.66
04/22/2005338.09341.44336.66340.49
04/25/2005339.05342.4338.57339.53
04/26/2005340.01340.96336.42337.38
04/27/2005336.66336.66310.84326.86
04/28/2005328.53328.53319.92323.03
04/29/2005321.36326.62321.36321.84
05/02/2005319.47319.47319.47319.47
05/03/2005325.18330.44322.31328.53
05/04/2005328.29328.29320.4323.51
05/05/2005323.03326.86320.64321.6
05/06/2005321.84322.07314.9319.68
05/09/2005318.97318.97313.23316.1
05/10/2005317.53317.53305.58307.73
05/11/2005307.49310.12304.14305.34
05/12/2005305.58310.84305.34306.53
05/13/2005305.58309.88305.58308.68
05/16/2005308.92313.23307.01311.79
05/17/2005312.03313.23309.4310.84
05/18/2005312.27317.53310.84313.94
05/19/2005313.94321.6313.94320.64
05/20/2005320.4323.51319.92322.31
05/23/2005322.31323.27319.68322.31
05/24/2005322.31329.96321.84327.33
05/25/2005327.1329.96320.16323.03
05/26/2005323.75327.1321.36324.7
05/27/2005325.66328.05322.55323.99
05/30/2005321.6321.6321.6321.6
05/31/2005325.66326.86322.55322.79
06/01/2005316.34319.92314.9319.44
06/02/2005318.73320.64316.1317.53
06/03/2005318.97320.64315.62320.4
06/06/2005320.88320.88317.53318.49
06/07/2005318.97327.33318.73326.62
06/08/2005326.38329.01322.79327.33
06/09/2005327.1329.49325.66327.57
06/10/2005327.57331.16325.18328.53
06/13/2005327.33328.53325.42326.62
06/14/2005327.1332.12323.51331.64
06/15/2005333.79341.44331.88336.42
06/16/2005339.05339.05333.31334.99
06/17/2005334.75344.31334.27335.46
06/20/2005335.7336.66333.31335.23
06/21/2005336.66336.66333.79334.46
06/22/2005334.27343.83332.83338.94
06/23/2005342.88342.88335.94336.66
06/24/2005335.7338.33334.27336.66
06/27/2005334.27338.09329.96337.14
06/28/2005336.66342.16336.18341.2
06/29/2005342.4344.79339.53343.35
06/30/2005341.68346.7341.68344.79
07/01/2005344.55347.18341.44345.98
07/04/2005344.31344.31339.05340.25
07/05/2005339.29340.96337.86339.29
07/06/2005340.49342.64337.38340.72
07/07/2005340.96340.96322.55332.83
07/08/2005334.99339.53333.79338.57
07/11/2005341.92341.92337.14340.96
07/12/2005340.01345.51338.57342.4
07/13/2005343.35352.44341.44349.81
07/14/2005351.96351.96345.03347.42
07/15/2005347.42351.01346.22349.81
07/18/2005345.27346.94343.12346.46
07/19/2005345.51345.98340.49343.35
07/20/2005344.31347.42341.44344.55
07/21/2005346.46347.42340.01342.88
07/22/2005339.77344.31337.14343.35
07/25/2005343.35343.59339.77341.44
07/26/2005339.53342.64339.53341.92
07/27/2005341.2343.83340.01343.83
07/28/2005344.31344.31342.16342.88
07/29/2005345.51345.51341.2342.4
08/01/2005343.12344.79341.2344.55
08/02/2005344.31349.09343.59346.7
08/03/2005347.66347.66341.92343.59
08/04/2005342.16347.18341.2343.12
08/05/2005343.12345.03340.49340.49
08/08/2005341.68345.03340.72341.92
08/09/2005340.25341.44337.38339.05
08/10/2005337.62343.83336.66341.44
08/11/2005339.29343.35337.62339.53
08/12/2005341.44341.44337.38340.01
08/15/2005340.49342.4337.62340.01
08/16/2005340.49341.92340.01340.49
08/17/2005338.33340.72338.09338.57
08/18/2005340.01342.64339.53340.96
08/19/2005341.68343.35339.53343.12
08/22/2005344.31344.31341.92342.88
08/23/2005342.64347.66341.92346.94
08/24/2005347.18348.62344.79345.27
08/25/2005343.83345.51341.44343.83
08/26/2005343.83347.66341.68341.68
08/29/2005339.17339.17339.17339.17
08/30/2005344.79345.75340.25340.25
08/31/2005341.68343.83339.29341.2
09/01/2005342.16344.31336.66338.57
09/02/2005337.14339.53337.14338.57
09/05/2005340.25341.44337.14337.62
09/06/2005336.9339.29336.9338.57
09/07/2005340.49341.68336.66339.53
09/08/2005338.33340.49338.09338.57
09/09/2005339.53339.53335.23337.62
09/12/2005340.01340.01336.66338.09
09/13/2005337.62339.53330.2332.83
09/14/2005333.55333.55329.49329.96
09/15/2005328.53330.2325.18328.05
09/16/2005328.53332.6326.38329.25
09/19/2005329.01334.27327.57332.36
09/20/2005331.4333.31325.9330.2
09/21/2005327.33340.96327.33338.57
09/22/2005338.81345.27337.14343.35
09/23/2005345.75346.7340.01346.22
09/26/2005347.18355.55347.18352.44
09/27/2005350.53355.55348.62351.25
09/28/2005351.96356.03348.62353.88
09/29/2005352.92364.4352.2360.57
09/30/2005363.2366.79356.27358.42
10/03/2005358.9365.11357.7363.44
10/04/2005364.4367.74362.96365.35
10/05/2005363.92367.74359.61362
10/06/2005360.09365.35358.66360.81
10/07/2005358.66362355.55358.9
10/10/2005358.66371.09358.18367.27
10/11/2005373383.52373379.94
10/12/2005378.98384376.59378.03
10/13/2005377.79387.35376.59379.7
10/14/2005380.18383.05377.55381.85
10/17/2005381.85382.33378.74379.7
10/18/2005380.66382.09375.87377.79
10/19/2005377.79382.57372.29380.18
10/20/2005383.76387.35378.03384.48
10/21/2005380.66383.76378.74380.89
10/24/2005383.29384.24380.18383.76
10/25/2005385.44399.54384.48397.63
10/26/2005399.78400.5390.22395.72
10/27/2005393.09398.59390.94395.96
10/28/2005395399.31394.52396.68
10/31/2005399.31400.5395.96399.31
11/01/2005396.91399.31394.52395.24
11/02/2005394.52399.78394.52399.31
11/03/2005400.74409.35399.78409.35
11/04/2005409.35414.85405.04414.13
11/07/2005410.3420.11409.35416.28
11/08/2005413.41418.91409.35416.52
11/09/2005419.87430.39416.52424.17
11/10/2005425.61426.56420.35421.54
11/11/2005422.02424.17418.43422.98
11/14/2005421.78428419.63424.41
11/15/2005425.37428.95424.89425.61
11/16/2005422.26422.74416.04418.91
11/17/2005418.67422.98415.33421.06
11/18/2005422.74425.61420.35421.78
11/21/2005424.89427.52420.82426.32
11/22/2005428.24433.26425.61432.54
11/23/2005434.21438.04430.15435.17
11/24/2005433.98437.08431.11432.78
11/25/2005432.78439.95432.06438.04
11/28/2005441.39442.82437.32437.8
11/29/2005435.65439.71432.78434.93
11/30/2005432.78437.8430.39437.08
12/01/2005438.76440.67435.17436.13
12/02/2005439440.91433.26439
12/05/2005438.04440.67437.08439.47
12/06/2005439.47443.3437.08440.67
12/07/2005441.15441.39434.45435.65
12/08/2005435.17452.86433.98451.67
12/09/2005449.28460.76446.89458.13
12/12/2005461.95468.17461.95464.34
12/13/2005473.43473.43456.69457.17
12/14/2005458.36467.69458.36465.54
12/15/2005464.1468.41460.52466.02
12/16/2005466.02473.43461.95468.17
12/19/2005466.97472.95465.78467.69
12/20/2005467.21468.65462.91467.93
12/21/2005468.65469.6463.15467.69
12/22/2005466.73473.19466.73471.75
12/23/2005472.23476.78472.23476.78
12/26/2005473.27473.27473.27473.27
12/27/2005473.27473.27473.27473.27
12/28/2005476.78485.62476.06480.36
12/29/2005481.08489.69478.69487.77
12/30/2005487.77487.77480.84482.99