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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 301.9969
CLOSE 301.4333

Low

LOW 183.54

High

HIGH 547.55
DATEOPENHIGHLOWCLOSE
01/02/2008531.77547.55527.94536.07
01/03/2008528.9536.07512.16518.86
01/04/2008513.6516.47493.99495.43
01/07/2008490.64490.64471.04476.78
01/08/2008478.21486.34470.56481.56
01/09/2008411.26417.24380.66391.41
01/10/2008399.78402.17374.44377.79
01/11/2008377.79386.63365.35381.61
01/14/2008378.74389.74378.03384.96
01/15/2008381.61384369.9370.85
01/16/2008368.22379.22356.51370.13
01/17/2008375.87389.26373381.85
01/18/2008382.57409.35379.22396.44
01/21/2008386.87396.68381.85390.7
01/22/2008376.83416.52376.83413.17
01/23/2008421.3421.3397.39400.26
01/24/2008410.54426.09408.39425.61
01/25/2008422.74427.04411.02415.09
01/28/2008407.2417.24405.52416.04
01/29/2008420.59422.26411.98416.04
01/30/2008411.5419.39410.07413.65
01/31/2008410.54425.61406.48424.65
02/01/2008426.56434.21412.22415.56
02/04/2008419.39419.39408.63413.17
02/05/2008408.87412.93400.5403.85
02/06/2008398.11412.22398.11410.54
02/07/2008410.07410.07395.48399.78
02/08/2008404.09404.57398.35400.74
02/11/2008399.54399.54392.13396.91
02/12/2008400.74401.94393.09401.7
02/13/2008396.68399.31388.78393.09
02/14/2008396.44399.78381.37386.39
02/15/2008387.35393.33378.98379.94
02/18/2008383.52387.35377.07386.39
02/19/2008383.52398.11380.89395
02/20/2008388.55397.15386.39395.96
02/21/2008397.63406.48396.91399.31
02/22/2008395.96395.96378.03381.13
02/25/2008383.05393.81378.5391.65
02/26/2008392.13394.76384.24389.5
02/27/2008392.13399.31384.72396.44
02/28/2008394.05399.54383.76384.48
02/29/2008384.48386.87378.26385.2
03/03/2008382.09384.72377.79380.18
03/04/2008382.57386.39371.33375.87
03/05/2008378.74384.72375.63383.76
03/06/2008384384.48371.81372.76
03/07/2008369.18373.48359.61361.53
03/10/2008359.61365.11349.81358.66
03/11/2008360.33374.44354.83368.46
03/12/2008374.68382.09364.4367.27
03/13/2008358.9361.53349.57358.42
03/14/2008357.7362345.03351.01
03/17/2008339.53345.27336.9340.72
03/18/2008345.51363.92343.35362.96
03/19/2008359.61367.27345.75362
03/20/2008357.22376.35356.74370.13
03/25/2008378.74381.37370.61377.31
03/26/2008379.46383.76374.44382.09
03/27/2008380.42397.39377.79390.94
03/28/2008391.41391.41375.87378.98
03/31/2008375.87377.55366.31370.37
04/01/2008370.13390.22368.22388.31
04/02/2008390.7401.7376.35381.13
04/03/2008383.05383.29368.7375.39
04/04/2008377.79378.74366.55368.94
04/07/2008373.96378.03370.85374.68
04/08/2008370.37373361.29362.96
04/09/2008362364.4356.27357.22
04/10/2008355.79358.18345.75351.25
04/11/2008355.55357.46342.88346.22
04/14/2008342.64345.27335.23336.9
04/15/2008337.86345.75335.23339.77
04/16/2008342.64355.07335.7355.07
04/17/2008354.83357.94339.29344.55
04/18/2008344.79357.94344.79356.03
04/21/2008355.79360.09348.14353.4
04/22/2008350.05353.4339.53341.68
04/23/2008344.07348.14339.53347.9
04/24/2008347.9347.9336.66346.22
04/25/2008347.9351.96341.68344.79
04/28/2008345.27361.77343.12358.9
04/29/2008359.14362.24347.42352.44
04/30/2008353.4367.03352.2363.92
05/01/2008363.2365.11357.46364.4
05/02/2008368.22389.74367.98381.61
05/06/2008377.07378.5366.07368.94
05/07/2008368.46381.37367.5378.26
05/08/2008390.22394.76377.79393.09
05/09/2008391.18396.2379.94381.37
05/12/2008382.57397.15382.57387.83
05/13/2008391.41394.52377.31381.13
05/14/2008381.85382.57372.29376.83
05/15/2008374.2386.87368.46384.24
05/16/2008388.55400.5384.72396.91
05/19/2008397.39405.04391.18398.83
05/20/2008401.94413.41376.83378.74
05/21/2008379.22383.29373.48376.35
05/22/2008373.96382.33370.13379.22
05/23/2008379.94380.42373.24376.35
05/27/2008376.83380.66369.9378.5
05/28/2008367.98368.46363.2364.4
05/29/2008364.4364.4356.03358.9
05/30/2008360.33367.03355.79363.44
06/02/2008360.57362354.83360.09
06/03/2008359.85365.83356.03363.2
06/04/2008363.44366.79354.35363.92
06/05/2008365.59377.31364.64374.92
06/06/2008375.16378.03360.09362.72
06/09/2008354.59359.14351.48353.4
06/10/2008350.53352.2341.92344.55
06/11/2008344.31345.03323.51333.07
06/12/2008331.4342.4323.03338.57
06/13/2008336.66346.46330.44343.12
06/16/2008342.64348.14339.77344.55
06/17/2008344.55351.25343.59344.31
06/18/2008342.4345.51322.31326.38
06/19/2008322.55334.75320.4327.1
06/20/2008328.29332.36317.77324.47
06/23/2008322.07328.53319.21324.7
06/24/2008326.38331.88311.55318.25
06/25/2008317.77336.9316.34334.99
06/26/2008330.68331.64323.75323.75
06/27/2008322.79325.42318.01320.64
06/30/2008319.21322.31309.4314.18
07/01/2008311.08316.1296.97304.14
07/02/2008257.04258.23227.63229.54
07/03/2008225.24230.26219.5225.72
07/04/2008215.67224.76211.37217.11
07/07/2008218.3219.98202.76207.54
07/08/2008202.76222.85201.09221.41
07/09/2008218.06227.39218.06223.8
07/10/2008220.69233.84215.19229.78
07/11/2008229.78235.28215.43217.35
07/14/2008221.65229.78217.11222.13
07/15/2008220.93225.72215.67222.37
07/16/2008222.37233.13218.3229.3
07/17/2008234.56252.73234.56244.6
07/18/2008241.97257.28240.54255.84
07/21/2008254.41255.6247252.97
07/22/2008250.58250.58238.63247.47
07/23/2008252.26260.39250.82257.99
07/24/2008260.15261.58244.84248.19
07/25/2008242.69250.58222.61248.43
07/28/2008248.43248.43238.39239.11
07/29/2008237.91254.41225.48251.3
07/30/2008253.93255.84244.13248.43
07/31/2008246.04249.86241.5247.23
08/01/2008245.56257.28243.89251.78
08/04/2008250.1256.08248.19251.06
08/05/2008253.45267.8251.54267.8
08/06/2008272.1281.67263.97271.62
08/07/2008270.19274.97263.73270.67
08/08/2008269.71275.45267.32274.49
08/11/2008276.17293.62270.19290.75
08/12/2008291.95291.95279.04283.1
08/13/2008281.19281.19253.45254.65
08/14/2008255.84261.58249.39254.17
08/15/2008256.8264.69255.36263.97
08/18/2008263.97264.21257.28260.39
08/19/2008257.76262.06244.13244.6
08/20/2008244.37247.47236.24241.02
08/21/2008237.43240.3231.69235.28
08/22/2008235.52245.08231.93244.6
08/26/2008240.3242.21232.17239.58
08/27/2008239.58239.58230.74235.04
08/28/2008235.28247.23232.17244.13
08/29/2008245.8251.54239.58250.82
09/01/2008247.23250.58241.5249.15
09/02/2008249.63260.15244.84253.45
09/03/2008249.86252.73242.93249.63
09/04/2008248.67253.21236.24236.24
09/05/2008234.32238.39230.26233.37
09/08/2008243.89249.63243.89249.39
09/09/2008248.19258.47244.37246.76
09/10/2008244.84244.84233.61236.95
09/11/2008236.71238.15226.67229.54
09/12/2008233.13237.67226.91237.19
09/15/2008233.37234.32225.24232.65
09/16/2008226.67239.58219.02225.24
09/17/2008224.76232.17215.43216.87
09/18/2008219.98232.65212.56221.89
09/19/2008240.54245.56229.06234.08
09/22/2008233.37236.95225.72227.15
09/23/2008223.32226.91216.15222.85
09/24/2008228.58228.58217.35221.17
09/25/2008215.43221.89211.13218.06
09/26/2008214.96215.91209.46211.37
09/29/2008205.63211.37197.02199.17
09/30/2008191.28207.3183.54192.72
10/01/2008195.35208.5193.68201.09
10/02/2008216.15227.63209.7217.35
10/03/2008222.37229.78216.15229.06
10/06/2008212.8231.93212.8218.06
10/07/2008224.76229.54207.3219.5
10/08/2008208.02245.8206.59210.89
10/09/2008216.63226.43212.09216.87
10/10/2008194.15218.06192.72208.5
10/13/2008218.06224.52210.89221.41
10/14/2008229.54233.37209.46216.87
10/15/2008216.15219.74204.67212.33
10/16/2008202.76210.17197.26200.85
10/17/2008208.74214.72197.5212.09
10/20/2008218.3221.17202.04211.37
10/21/2008218.3224.76210.89217.11
10/22/2008210.41214.24205.15210.89
10/23/2008213.76222.13204.2212.09
10/24/2008201.8206.83188.41205.39
10/27/2008196.07218.3195.59214.48
10/28/2008215.43218.54204.67210.17
10/29/2008219.98224.76207.3213.76
10/30/2008219.26224.52210.65220.45
10/31/2008214.96219.98208.26209.46
11/03/2008211.13216.15204.91211.85
11/04/2008227.15235.76215.19228.11
11/05/2008230.26237.91221.41234.08
11/06/2008228.35252.02221.65241.74
11/07/2008245.8251.54241.26248.91
11/10/2008253.45257.76242.69244.6
11/11/2008241.02247.23237.19244.13
11/12/2008240.54240.54224.52225.48
11/13/2008220.93233.37214.96218.78
11/14/2008228.58228.58207.3210.41
11/17/2008207.78214.48202.28206.11
11/18/2008205.87208.26196.78202.04
11/19/2008202.52204.91189.85191.28
11/20/2008186.21199.89185.83197.5
11/21/2008196.54201.09191.76195.35
11/24/2008198.46211.13193.44208.74
11/25/2008207.78217.11198.46209.7
11/26/2008208.98218.06201.57205.15
11/27/2008207.54213.04203211.61
11/28/2008213.28215.91208.74215.91
12/01/2008215.19217.35204.2211.13
12/02/2008208.98217.11205.87214.96
12/03/2008217.11217.11203.96212.56
12/04/2008212.56219.74208.74210.89
12/05/2008209.46214.72202.52204.43
12/08/2008215.19224.76212.56221.65
12/09/2008218.78236.24216.15232.89
12/10/2008235.04235.04216.63221.17
12/11/2008217.82224.28209.7221.89
12/12/2008214.24218.06209.22214
12/15/2008215.43220.45212.56218.3
12/16/2008220.69221.41213.52217.59
12/17/2008219.74220.69212.56217.59
12/18/2008214.96215.43208.02214.48
12/19/2008210.89219.02210.41215.91
12/22/2008216.15216.15201.33211.13
12/23/2008212.09213.28203.72203.96
12/24/2008207.78208.26200.85203.96
12/29/2008202.76207.54198.46200.85
12/30/2008201.57207.78200.37204.67
12/31/2008209.46209.46201.57205.39