MKS.L: Marks and Spencer Group plc Historical Data

2007 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 625.7954

CLOSE 625.2925

Low

LOW 516.47

High

HIGH 725.92

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2007	686.71	702.49	685.75	698.66
01/03/2007	698.19	704.88	696.27	703.93
01/04/2007	702.01	717.32	700.58	704.4
01/05/2007	700.1	706.79	698.66	702.01
01/08/2007	702.01	707.27	691.49	693.4
01/09/2007	674.28	690.06	662.32	665.67
01/10/2007	658.5	666.62	653.23	658.02
01/11/2007	657.06	659.45	640.8	653.71
01/12/2007	651.8	662.32	651.8	659.93
01/15/2007	659.45	666.15	658.97	661.84
01/16/2007	659.93	661.36	648.45	650.37
01/17/2007	648.45	649.41	638.89	641.76
01/18/2007	652.28	654.19	643.67	648.45
01/19/2007	646.54	649.41	641.76	643.67
01/22/2007	647.5	648.45	637.93	640.8
01/23/2007	644.63	652.76	644.63	651.8
01/24/2007	656.1	664.71	653.71	662.32
01/25/2007	662.8	667.1	655.63	655.63
01/26/2007	657.06	658.97	651.8	652.76
01/29/2007	655.15	658.02	647.97	648.45
01/30/2007	648.45	653.71	645.58	648.45
01/31/2007	646.54	650.84	643.19	646.54
02/01/2007	650.84	660.89	649.89	658.97
02/02/2007	656.1	688.62	656.1	686.23
02/05/2007	677.62	683.84	674.75	675.71
02/06/2007	675.71	680.49	673.32	674.75
02/07/2007	678.58	687.67	672.36	682.41
02/08/2007	674.28	677.15	667.58	671.41
02/09/2007	677.62	678.58	669.49	674.75
02/12/2007	669.49	672.84	666.15	669.02
02/13/2007	670.93	670.93	656.58	658.02
02/14/2007	666.15	667.58	657.54	667.1
02/15/2007	667.58	668.06	658.5	663.28
02/16/2007	664.71	668.06	660.89	662.32
02/19/2007	662.32	665.67	658.97	663.76
02/20/2007	663.76	665.19	655.15	657.06
02/21/2007	656.58	661.84	655.15	655.63
02/22/2007	663.76	668.54	658.5	659.93
02/23/2007	663.28	663.28	654.67	658.02
02/26/2007	660.89	674.28	656.1	658.97
02/27/2007	655.15	658.02	644.15	646.06
02/28/2007	639.37	652.76	634.58	645.58
03/01/2007	647.5	656.58	628.85	637.93
03/02/2007	637.45	651.8	633.15	647.5
03/05/2007	637.93	641.76	625.5	630.76
03/06/2007	631.24	638.41	625.98	635.06
03/07/2007	633.63	653.71	633.63	651.32
03/08/2007	651.32	661.84	646.06	648.45
03/09/2007	648.45	668.54	640.8	661.36
03/12/2007	664.71	664.71	648.45	649.89
03/13/2007	653.71	653.71	640.32	644.63
03/14/2007	636.02	655.15	622.63	644.15
03/15/2007	650.37	662.8	647.02	655.15
03/16/2007	652.28	671.41	646.06	659.93
03/19/2007	666.62	666.62	649.89	652.28
03/20/2007	653.23	653.23	640.8	643.19
03/21/2007	641.28	648.45	634.11	642.24
03/22/2007	650.37	653.23	643.67	651.8
03/23/2007	653.71	653.71	641.28	645.11
03/26/2007	647.02	655.63	642.71	646.06
03/27/2007	646.06	661.84	640.8	643.67
03/28/2007	644.15	661.84	636.98	642.71
03/29/2007	643.19	656.58	643.19	650.84
03/30/2007	647.02	653.23	643.19	647.02
04/02/2007	646.54	663.76	646.54	663.76
04/03/2007	664.71	675.71	661.84	669.49
04/04/2007	668.54	671.89	658.5	664.71
04/05/2007	665.67	665.67	657.06	660.41
04/10/2007	659.93	665.67	651.8	664.71
04/11/2007	669.49	688.14	664.71	683.84
04/12/2007	681.93	686.23	673.32	684.32
04/13/2007	683.84	691.97	679.54	689.58
04/16/2007	691.01	700.58	684.32	698.19
04/17/2007	696.27	702.01	685.75	689.58
04/18/2007	686.23	692.45	680.97	681.45
04/19/2007	676.19	683.84	674.28	682.88
04/20/2007	683.36	692.45	681.45	688.62
04/23/2007	688.62	689.58	678.1	678.1
04/24/2007	682.88	687.67	679.06	681.93
04/25/2007	686.71	701.06	685.27	696.75
04/26/2007	698.19	717.32	698.19	708.71
04/27/2007	707.75	725.92	700.58	704.4
04/30/2007	707.75	713.01	702.49	709.66
05/01/2007	714.45	715.88	702.97	713.49
05/02/2007	718.75	718.75	703.93	706.32
05/03/2007	704.88	705.36	696.75	699.14
05/04/2007	699.14	712.05	696.75	707.27
05/08/2007	705.84	705.84	694.84	698.19
05/09/2007	705.84	705.84	691.01	699.14
05/10/2007	698.19	705.84	688.62	698.66
05/11/2007	697.71	702.01	686.71	699.62
05/14/2007	702.49	702.49	690.54	694.84
05/15/2007	691.49	706.79	691.49	702.97
05/16/2007	698.19	717.79	698.19	716.36
05/17/2007	715.88	723.53	706.79	708.71
05/18/2007	703.93	713.49	700.1	711.1
05/21/2007	710.14	712.53	702.97	706.32
05/22/2007	688.14	692.45	669.49	672.84
05/23/2007	676.67	686.71	672.36	682.88
05/24/2007	676.19	686.23	675.71	678.58
05/25/2007	676.19	683.36	676.19	679.54
05/29/2007	682.88	691.49	676.19	689.58
05/30/2007	677.62	681.93	671.89	680.01
05/31/2007	681.45	688.62	665.67	668.54
06/01/2007	666.62	675.23	666.62	670.45
06/04/2007	668.54	675.71	667.58	670.45
06/05/2007	667.58	672.84	659.45	662.8
06/06/2007	659.93	660.41	633.15	644.63
06/07/2007	647.97	650.37	630.76	634.11
06/08/2007	631.72	641.28	625.98	635.54
06/11/2007	636.5	643.67	635.06	639.37
06/12/2007	645.58	648.45	636.02	638.41
06/13/2007	638.41	653.23	634.11	649.89
06/14/2007	658.97	662.8	654.19	661.36
06/15/2007	667.58	669.97	663.76	669.02
06/18/2007	673.8	673.8	631.24	657.54
06/19/2007	656.1	660.89	631.72	640.8
06/20/2007	645.58	646.06	627.89	629.32
06/21/2007	624.54	627.89	611.63	621.67
06/22/2007	622.63	626.93	613.54	614.5
06/25/2007	613.07	622.15	609.72	620.72
06/26/2007	620.72	622.63	613.07	615.46
06/27/2007	610.67	614.02	595.37	600.63
06/28/2007	606.85	606.85	599.2	601.59
06/29/2007	604.46	604.46	594.42	600.63
07/02/2007	597.76	600.63	595.37	596.81
07/03/2007	598.24	606.85	598.24	603.5
07/04/2007	604.46	613.07	603.5	609.24
07/05/2007	609.24	613.07	597.28	598.72
07/06/2007	596.33	601.59	588.2	600.63
07/09/2007	602.54	608.28	594.89	604.94
07/10/2007	616.89	628.37	607.33	613.54
07/11/2007	610.67	617.85	602.54	612.11
07/12/2007	612.11	619.76	608.28	618.8
07/13/2007	620.72	630.28	620.72	628.37
07/16/2007	625.98	640.8	622.15	624.06
07/17/2007	620.72	627.41	620.72	623.11
07/18/2007	620.72	621.19	612.59	613.07
07/19/2007	620.72	620.72	614.02	616.89
07/20/2007	618.8	621.67	616.41	617.37
07/23/2007	616.89	625.02	616.89	624.54
07/24/2007	620.24	624.54	614.02	615.93
07/25/2007	615.46	617.85	610.2	613.54
07/26/2007	612.11	612.59	582.46	588.68
07/27/2007	581.5	598.72	581.5	585.81
07/30/2007	584.85	592.02	581.03	587.72
07/31/2007	588.68	605.41	588.68	604.46
08/01/2007	592.98	595.85	586.29	587.72
08/02/2007	591.07	611.63	587.72	607.8
08/03/2007	607.8	618.33	596.33	596.33
08/06/2007	587.24	607.33	587.24	601.59
08/07/2007	613.07	614.98	603.5	609.24
08/08/2007	611.15	613.54	602.54	604.94
08/09/2007	600.15	603.02	588.2	590.11
08/10/2007	585.81	588.68	564.29	581.5
08/13/2007	585.33	592.5	583.42	591.07
08/14/2007	588.68	606.37	583.42	588.68
08/15/2007	585.81	589.15	580.55	583.89
08/16/2007	571.94	576.72	560.46	561.9
08/17/2007	559.51	589.15	557.11	576.24
08/20/2007	575.76	582.46	572.42	572.9
08/21/2007	573.85	579.59	555.2	559.98
08/22/2007	559.98	578.63	559.98	576.72
08/23/2007	580.55	583.42	572.42	578.16
08/24/2007	574.81	588.68	571.94	587.72
08/28/2007	585.33	591.07	579.59	580.07
08/29/2007	574.33	591.55	574.33	588.68
08/30/2007	596.33	597.76	586.76	595.85
08/31/2007	599.68	604.94	590.59	597.76
09/03/2007	598.24	601.11	595.37	596.33
09/04/2007	591.55	596.33	585.81	595.37
09/05/2007	590.59	595.37	582.94	587.24
09/06/2007	592.02	597.76	585.81	595.85
09/07/2007	593.94	597.76	587.24	587.24
09/10/2007	586.76	589.63	570.98	575.76
09/11/2007	579.59	587.24	574.81	587.24
09/12/2007	585.81	588.68	581.5	585.81
09/13/2007	583.89	590.11	578.16	586.76
09/14/2007	580.55	581.5	560.46	570.98
09/17/2007	568.11	569.55	542.29	549.46
09/18/2007	548.99	558.55	539.42	545.64
09/19/2007	559.51	567.64	557.59	561.9
09/20/2007	560.46	562.85	536.55	539.42
09/21/2007	539.9	553.77	538.94	542.29
09/24/2007	541.81	575.29	541.81	566.2
09/25/2007	566.68	570.98	553.77	557.59
09/26/2007	559.51	569.55	558.07	562.85
09/27/2007	564.77	600.15	563.81	585.81
09/28/2007	584.37	595.37	581.5	588.68
10/01/2007	587.24	603.02	584.85	598.24
10/02/2007	601.59	610.67	594.42	600.15
10/03/2007	604.46	611.63	602.07	605.41
10/04/2007	603.5	620.24	601.59	612.11
10/05/2007	616.41	616.89	605.89	612.11
10/08/2007	611.15	615.46	607.8	608.28
10/09/2007	609.24	619.28	606.37	615.46
10/10/2007	619.76	624.54	612.11	616.89
10/11/2007	617.37	621.19	607.33	611.15
10/12/2007	607.33	609.72	595.85	601.59
10/15/2007	599.68	605.89	591.07	592.98
10/16/2007	594.89	600.15	588.2	592.98
10/17/2007	597.28	610.2	594.42	608.28
10/18/2007	608.28	613.54	592.98	598.24
10/19/2007	600.15	600.15	581.03	583.89
10/22/2007	571.46	588.68	568.59	585.33
10/23/2007	591.07	601.59	587.24	588.68
10/24/2007	588.68	602.07	586.29	590.59
10/25/2007	593.94	602.54	592.02	602.54
10/26/2007	601.59	605.41	595.85	600.63
10/29/2007	603.98	614.02	599.2	614.02
10/30/2007	610.67	622.63	608.76	618.33
10/31/2007	618.8	626.46	618.33	623.59
11/01/2007	621.19	625.98	606.85	612.11
11/02/2007	605.89	616.41	603.02	615.93
11/05/2007	606.85	609.72	601.59	604.46
11/06/2007	612.11	635.54	597.76	624.54
11/07/2007	627.89	639.84	610.67	619.76
11/08/2007	615.93	625.98	604.46	608.76
11/09/2007	609.72	614.02	594.42	605.89
11/12/2007	603.5	617.37	601.59	615.93
11/13/2007	612.11	624.06	609.24	617.85
11/14/2007	616.89	624.54	611.63	619.76
11/15/2007	617.37	630.76	602.54	603.98
11/16/2007	601.59	606.85	587.24	592.02
11/19/2007	592.5	599.2	570.03	571.94
11/20/2007	573.85	584.37	566.2	581.5
11/21/2007	572.42	579.11	550.9	559.51
11/22/2007	564.77	566.2	547.07	562.37
11/23/2007	561.42	584.37	559.98	584.37
11/26/2007	592.02	600.63	582.46	587.24
11/27/2007	587.24	587.24	559.03	570.98
11/28/2007	575.76	585.81	560.94	582.46
11/29/2007	588.2	590.11	558.55	568.59
11/30/2007	570.5	570.5	551.85	558.07
12/03/2007	557.11	569.55	555.2	563.33
12/04/2007	563.81	569.07	548.51	557.59
12/05/2007	560.46	576.24	560.46	574.33
12/06/2007	570.98	592.98	552.81	563.33
12/07/2007	568.59	577.2	567.16	570.03
12/10/2007	569.07	576.72	565.24	571.94
12/11/2007	575.76	581.5	562.85	564.77
12/12/2007	557.59	570.5	554.25	567.16
12/13/2007	561.9	562.37	543.25	545.16
12/14/2007	555.68	556.64	537.99	544.68
12/17/2007	537.51	543.72	517.9	524.6
12/18/2007	523.16	537.99	518.86	521.73
12/19/2007	522.21	526.03	516.47	519.81
12/20/2007	527.94	530.81	518.38	526.03
12/21/2007	528.9	537.99	518.86	520.29
12/24/2007	516.47	529.38	516.47	526.03
12/27/2007	529.86	533.68	523.64	526.03
12/28/2007	523.64	533.2	522.21	531.29
12/31/2007	526.51	535.6	523.64	535.6

Menu

Create your free account now!

MKS.L: Marks and Spencer Group plc Historical Data

2007 Historical Chart

Average

Low

High