MKS.L: Marks and Spencer Group plc Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 564.912

CLOSE 565.7616

Low

LOW 456.45

High

HIGH 693.4

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	483.95	483.95	464.34	475.34
01/04/2006	478.21	482.99	474.62	477.73
01/05/2006	477.25	478.69	469.12	477.97
01/06/2006	477.25	482.99	476.3	478.93
01/09/2006	477.73	482.04	475.58	480.12
01/10/2006	474.38	477.25	470.56	471.04
01/11/2006	472.71	475.34	469.12	473.91
01/12/2006	475.82	475.82	464.82	468.17
01/13/2006	468.17	469.6	460.99	462.91
01/16/2006	462.91	465.3	460.04	464.1
01/17/2006	463.62	466.02	461.47	464.82
01/18/2006	461.71	467.93	459.08	465.78
01/19/2006	467.69	471.99	462.19	470.8
01/20/2006	469.12	474.62	466.25	467.69
01/23/2006	463.15	465.78	461.47	462.91
01/24/2006	462.91	462.91	456.45	459.8
01/25/2006	460.04	465.54	456.45	465.54
01/26/2006	465.54	468.88	465.06	466.25
01/27/2006	467.69	469.6	465.54	468.65
01/30/2006	467.69	470.32	463.62	465.06
01/31/2006	466.73	467.93	460.99	464.82
02/01/2006	466.02	473.91	462.67	471.99
02/02/2006	471.99	471.99	463.62	465.06
02/03/2006	465.06	480.6	465.06	477.25
02/06/2006	477.25	482.04	473.19	479.64
02/07/2006	481.08	481.08	471.75	473.67
02/08/2006	474.38	490.4	469.6	487.77
02/09/2006	489.69	493.51	484.9	491.36
02/10/2006	491.36	494.47	487.06	491.6
02/13/2006	491.84	501.88	489.45	496.62
02/14/2006	499.01	499.01	492.56	496.14
02/15/2006	499.49	500.21	487.77	496.38
02/16/2006	495.9	497.82	490.64	491.6
02/17/2006	491.6	493.99	484.43	485.38
02/20/2006	484.9	489.69	482.51	484.9
02/21/2006	487.3	488.01	479.41	480.84
02/22/2006	478.93	482.27	475.34	481.08
02/23/2006	479.88	489.69	479.88	488.73
02/24/2006	487.77	494.47	485.62	492.56
02/27/2006	496.38	496.38	489.93	493.51
02/28/2006	491.12	499.25	487.77	495.9
03/01/2006	492.8	499.49	490.64	498.06
03/02/2006	495.9	500.92	495.9	497.82
03/03/2006	497.1	508.82	496.14	508.58
03/06/2006	507.38	510.73	502.6	504.75
03/07/2006	502.12	508.58	501.16	506.19
03/08/2006	505.95	507.62	495.9	500.21
03/09/2006	501.16	509.77	501.16	508.58
03/10/2006	505.47	522.21	503.79	517.9
03/13/2006	518.38	537.99	517.42	529.86
03/14/2006	527.94	545.16	526.99	545.16
03/15/2006	548.51	552.57	542.77	550.66
03/16/2006	549.46	550.9	542.05	545.64
03/17/2006	543.96	552.81	537.99	548.99
03/20/2006	548.99	554.72	545.16	545.16
03/21/2006	543.72	548.03	534.16	535.6
03/22/2006	536.07	544.68	533.2	539.42
03/23/2006	538.94	538.94	526.51	526.99
03/24/2006	527.94	547.07	527.94	546.59
03/27/2006	544.2	547.07	537.03	537.99
03/28/2006	535.12	540.38	526.03	526.03
03/29/2006	524.12	535.12	523.64	534.16
03/30/2006	533.68	537.51	528.9	528.9
03/31/2006	527.94	540.86	527.94	532.25
04/03/2006	532.25	539.42	529.86	531.77
04/04/2006	531.29	539.9	528.9	539.9
04/05/2006	538.46	539.9	534.64	537.03
04/06/2006	537.51	545.64	536.07	538.94
04/07/2006	538.46	546.59	536.55	539.9
04/10/2006	544.2	544.2	537.99	539.42
04/11/2006	556.16	568.11	554.72	560.46
04/12/2006	560.46	566.68	555.2	563.33
04/13/2006	561.42	565.24	558.07	563.33
04/18/2006	560.46	565.24	559.51	560.46
04/19/2006	564.29	567.16	559.03	565.72
04/20/2006	564.77	569.55	563.33	566.2
04/21/2006	567.16	569.55	565.24	566.68
04/24/2006	563.81	570.98	560.94	568.59
04/25/2006	568.11	571.94	564.77	565.72
04/26/2006	566.2	574.33	565.24	568.59
04/27/2006	569.07	569.07	563.33	564.29
04/28/2006	564.29	564.29	558.07	559.98
05/02/2006	558.07	566.68	557.59	566.2
05/03/2006	565.24	573.85	563.33	569.55
05/04/2006	569.07	576.24	561.42	573.85
05/05/2006	572.9	592.98	572.9	592.98
05/08/2006	595.85	601.11	589.15	592.98
05/09/2006	595.85	603.5	589.15	599.68
05/10/2006	601.11	606.85	595.85	604.46
05/11/2006	603.02	603.98	584.37	584.37
05/12/2006	583.42	586.29	571.94	579.59
05/15/2006	578.63	578.63	564.77	570.03
05/16/2006	569.07	575.76	567.16	570.03
05/17/2006	570.98	576.72	560.46	561.42
05/18/2006	561.9	567.16	548.51	552.33
05/19/2006	550.42	559.51	547.55	549.94
05/22/2006	549.94	561.42	541.33	542.29
05/23/2006	534.64	534.64	494.95	525.07
05/24/2006	522.21	528.42	513.6	516.47
05/25/2006	517.9	527.47	515.99	523.64
05/26/2006	528.42	534.16	524.12	531.29
05/30/2006	531.29	531.29	520.29	522.21
05/31/2006	513.6	529.86	504.99	519.34
06/01/2006	513.12	528.9	509.77	527.94
06/02/2006	533.68	542.77	528.9	535.6
06/05/2006	535.6	537.51	524.6	525.55
06/06/2006	522.21	529.86	518.86	519.81
06/07/2006	521.73	526.03	517.42	522.68
06/08/2006	514.55	523.64	512.64	515.03
06/09/2006	517.42	527.94	517.42	526.03
06/12/2006	524.12	528.9	520.77	522.21
06/13/2006	509.77	520.77	509.77	520.77
06/14/2006	518.86	527.94	516.47	524.12
06/15/2006	525.07	532.25	521.25	530.33
06/16/2006	535.12	557.59	535.12	548.03
06/19/2006	550.9	556.16	544.68	549.94
06/20/2006	547.55	549.94	540.38	545.16
06/21/2006	543.25	548.03	534.64	541.81
06/22/2006	549.94	549.94	538.94	541.33
06/23/2006	539.42	544.68	538.94	541.33
06/26/2006	542.77	556.16	540.38	552.81
06/27/2006	558.07	559.98	547.07	549.94
06/28/2006	543.25	555.2	543.25	552.33
06/29/2006	556.16	561.9	550.42	561.9
06/30/2006	564.29	568.11	558.55	561.42
07/03/2006	563.81	564.29	555.2	561.42
07/04/2006	559.51	572.9	559.51	571.94
07/05/2006	566.68	571.94	559.98	564.29
07/06/2006	564.29	568.11	561.42	563.33
07/07/2006	561.42	563.33	554.25	555.2
07/10/2006	552.33	560.46	552.33	557.59
07/11/2006	549.94	563.81	548.03	559.51
07/12/2006	561.9	562.85	552.81	557.59
07/13/2006	555.2	555.2	544.2	548.51
07/14/2006	548.03	550.9	542.29	543.25
07/17/2006	542.29	546.12	534.64	542.29
07/18/2006	542.29	549.94	542.29	546.12
07/19/2006	548.99	554.25	546.12	553.77
07/20/2006	559.51	560.46	551.85	557.59
07/21/2006	554.72	558.07	548.03	550.9
07/24/2006	550.9	561.42	548.51	559.98
07/25/2006	559.98	565.24	558.07	563.33
07/26/2006	562.37	570.03	562.37	564.29
07/27/2006	564.29	572.42	563.81	571.46
07/28/2006	570.98	573.37	564.29	571.94
07/31/2006	569.55	573.85	563.33	570.5
08/01/2006	568.11	571.94	563.33	565.24
08/02/2006	566.68	573.85	565.24	571.46
08/03/2006	573.85	575.29	553.77	554.72
08/04/2006	556.64	557.11	548.03	554.25
08/07/2006	550.9	555.68	546.59	552.33
08/08/2006	555.2	556.64	546.59	549.94
08/09/2006	548.99	554.25	546.59	550.42
08/10/2006	547.07	548.51	540.38	544.68
08/11/2006	546.59	548.99	544.2	547.07
08/14/2006	548.99	553.29	543.25	547.55
08/15/2006	545.16	549.94	541.81	547.55
08/16/2006	546.12	559.51	544.68	556.16
08/17/2006	559.03	564.29	554.72	562.85
08/18/2006	564.77	571.46	562.85	564.29
08/21/2006	563.33	569.07	560.46	564.29
08/22/2006	563.81	568.11	558.07	563.81
08/23/2006	566.2	566.68	561.42	562.85
08/24/2006	562.85	565.72	558.07	565.72
08/25/2006	564.29	568.11	561.9	564.29
08/29/2006	566.68	568.11	561.42	562.37
08/30/2006	561.9	569.55	559.98	569.07
08/31/2006	569.07	570.5	564.77	566.68
09/01/2006	565.72	579.59	565.72	578.63
09/04/2006	577.68	581.5	574.33	579.11
09/05/2006	581.5	581.5	573.85	576.72
09/06/2006	575.76	579.11	568.59	569.07
09/07/2006	569.07	572.42	564.77	567.64
09/08/2006	571.46	571.94	565.24	570.98
09/11/2006	571.94	573.85	562.85	566.2
09/12/2006	569.07	570.03	564.77	569.55
09/13/2006	572.9	590.11	570.03	584.37
09/14/2006	582.94	592.98	581.5	586.29
09/15/2006	588.2	596.81	586.29	596.81
09/18/2006	601.11	609.24	595.85	598.72
09/19/2006	597.28	597.28	590.59	591.55
09/20/2006	593.46	601.11	590.59	600.15
09/21/2006	598.24	609.24	597.28	605.89
09/22/2006	600.15	603.5	594.89	602.07
09/25/2006	604.94	606.37	598.24	600.15
09/26/2006	601.59	607.8	598.24	606.37
09/27/2006	606.85	617.85	606.85	616.41
09/28/2006	614.5	615.46	606.85	614.5
09/29/2006	614.98	618.33	612.11	614.5
10/02/2006	613.54	614.5	605.89	608.28
10/03/2006	605.89	609.24	601.11	608.28
10/04/2006	609.24	624.54	606.37	624.06
10/05/2006	626.93	630.28	614.5	621.67
10/06/2006	624.06	628.37	617.85	625.5
10/09/2006	623.11	636.02	621.67	633.63
10/10/2006	633.63	636.5	626.46	635.54
10/11/2006	634.11	636.5	626.46	630.28
10/12/2006	631.72	639.37	629.32	638.89
10/13/2006	636.98	639.37	627.89	631.24
10/16/2006	633.15	633.15	622.63	623.11
10/17/2006	624.54	624.54	615.46	618.33
10/18/2006	618.8	626.46	616.41	622.15
10/19/2006	620.72	621.67	614.02	616.89
10/20/2006	614.5	619.28	612.11	617.85
10/23/2006	622.15	623.11	614.5	619.28
10/24/2006	620.72	632.67	618.33	627.41
10/25/2006	625.98	636.5	625.98	635.06
10/26/2006	637.45	637.93	632.19	636.5
10/27/2006	637.93	640.32	630.76	636.02
10/30/2006	631.72	633.63	622.63	626.46
10/31/2006	626.93	627.89	619.28	627.89
11/01/2006	623.11	632.19	622.63	625.5
11/02/2006	624.54	628.85	619.28	628.85
11/03/2006	629.32	631.72	623.59	627.89
11/06/2006	629.32	630.28	620.72	627.89
11/07/2006	640.8	674.75	635.06	667.58
11/08/2006	664.71	685.27	663.76	676.67
11/09/2006	674.28	679.54	664.71	671.41
11/10/2006	672.36	678.1	667.58	671.41
11/13/2006	675.23	676.19	667.58	670.93
11/14/2006	669.97	676.19	666.62	669.02
11/15/2006	668.06	669.97	663.76	665.67
11/16/2006	667.1	668.54	662.8	668.06
11/17/2006	670.45	670.93	661.84	664.71
11/20/2006	660.89	666.15	657.54	664.23
11/21/2006	665.67	665.67	659.93	662.32
11/22/2006	660.41	664.23	653.71	657.06
11/23/2006	660.89	661.36	650.37	657.06
11/24/2006	657.06	659.45	646.06	655.63
11/27/2006	650.84	666.15	650.84	655.15
11/28/2006	656.1	659.93	650.84	651.8
11/29/2006	651.32	658.02	651.32	656.1
11/30/2006	657.54	664.71	650.37	653.23
12/01/2006	655.15	659.45	640.32	646.54
12/04/2006	646.54	652.28	641.76	647.02
12/05/2006	645.58	651.32	638.41	646.06
12/06/2006	646.06	653.71	639.84	642.71
12/07/2006	639.84	649.41	639.84	646.54
12/08/2006	642.71	649.89	642.24	649.41
12/11/2006	651.32	656.58	648.45	654.67
12/12/2006	657.06	672.36	652.28	654.67
12/13/2006	663.76	675.23	663.76	674.75
12/14/2006	672.84	676.19	669.97	676.19
12/15/2006	674.75	680.97	670.93	678.58
12/18/2006	675.71	683.36	675.23	682.88
12/19/2006	682.41	691.49	677.15	680.49
12/20/2006	682.88	684.8	670.93	671.41
12/21/2006	669.49	684.8	669.49	682.88
12/22/2006	684.32	691.49	683.84	689.58
12/27/2006	688.62	691.01	684.8	688.22
12/28/2006	690.06	693.4	686.71	689.1
12/29/2006	689.58	690.54	681.93	685.75

Menu

Create your free account now!

MKS.L: Marks and Spencer Group plc Historical Data

2006 Historical Chart

Average

Low

High