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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 304.707
CLOSE 305.0321

Low

LOW 200.37

High

HIGH 390.51
DATEOPENHIGHLOWCLOSE
01/02/2009209.46212.09200.37211.37
01/05/2009216.63222.85215.19219.98
01/06/2009222.85233.37218.78228.35
01/07/2009230.26247.47226.67233.37
01/08/2009237.19237.19218.78224.28
01/09/2009226.67236.71222.85234.08
01/12/2009234.8234.8226.43228.82
01/13/2009229.3230.02222.37227.63
01/14/2009230.98230.98215.19217.82
01/15/2009217.35220.69210.89213.76
01/16/2009216.39223.8215.91216.39
01/19/2009219.26221.41212.56215.91
01/20/2009218.54222.61207.3208.98
01/21/2009206.83218.06205.39212.56
01/22/2009214.96218.54210.65212.09
01/23/2009211.85215.43208.26213.76
01/26/2009214.24217.59209.7215.91
01/27/2009217.35217.82212.09216.39
01/28/2009218.54231.45218.54227.15
01/29/2009225.95227.15217.82221.89
01/30/2009221.89225218.3220.93
02/02/2009219.98223.08213.52216.63
02/03/2009217.82226.19213.28223.8
02/04/2009224.28238.63224.28236.24
02/05/2009233.61244.84231.21244.13
02/06/2009245.8261.1243.89257.76
02/09/2009257.99260.86247.47255.84
02/10/2009251.3254.89246.76248.91
02/11/2009246.52253.45241.97252.02
02/12/2009248.67250.58242.93249.86
02/13/2009251.3258.23251.06254.65
02/16/2009252.49255.13247.23248.43
02/17/2009247247238.87240.3
02/18/2009242.45245.08235.76242.45
02/19/2009244.37245.8235.76241.02
02/20/2009237.19242.45235.04240.78
02/23/2009243.65246.76237.43238.39
02/24/2009237.67240.78230.74240.06
02/25/2009243.89246.52236.24240.78
02/26/2009241.02254.41240.06252.97
02/27/2009248.91250.82239.34249.63
03/02/2009242.45244.37236.71238.15
03/03/2009240.06240.3229.54231.45
03/04/2009235.28240.78229.3238.87
03/05/2009237.43239.34227.87228.82
03/06/2009227.63233.13225228.58
03/09/2009229.78230.26220.69226.91
03/10/2009225.48237.19219.98236.47
03/11/2009237.19238.63232.17234.08
03/12/2009234.08236.95222.61230.02
03/13/2009234.32239.11231.93235.52
03/16/2009240.06250.1237.43248.19
03/17/2009246.04252.02242.93250.58
03/18/2009253.45257.04247.23249.15
03/19/2009252.26268.51250.58263.49
03/20/2009258.23264.45256.32261.34
03/23/2009263.02265.88256.8264.21
03/24/2009269.47271.62260.39264.69
03/25/2009264.69268.04256.32258.23
03/26/2009255.36261.1251.54257.04
03/27/2009255.6257.04251.06253.69
03/30/2009249.63258.23246.76252.97
03/31/2009277.36284.53270.91283.1
04/01/2009282.14296.49279.51295.77
04/02/2009305.1315.38301.03314.18
04/03/2009315.14315.14298.4302.23
04/06/2009305.1307.73292.66296.97
04/07/2009299.36300.32291.71292.66
04/08/2009287.4297.92287.4296.73
04/09/2009302.23304.62292.9303.42
04/14/2009304.14306.05294.58296.25
04/15/2009294.58298.4291.95294.58
04/16/2009295.06312.03293.38310.12
04/17/2009310.12314.66306.05312.03
04/20/2009311.79316.1294.58296.97
04/21/2009298.4301.51291.95297.92
04/22/2009301.27316.1300.08314.9
04/23/2009314.66336.42312.03325.18
04/24/2009327.33329.25319.68326.86
04/27/2009322.31324.23312.75322.55
04/28/2009317.05322.31310.84315.14
04/29/2009316.81329.49316.81327.1
04/30/2009328.77332.6318.25323.99
05/01/2009323.03329.73318.73325.18
05/05/2009329.96337.86324.23331.16
05/06/2009331.64338.33329.96335.7
05/07/2009340.01347.18317.77321.12
05/08/2009325.9328.77315.62316.58
05/11/2009315.14318.49310.6314.66
05/12/2009313.71323.03311.31318.49
05/13/2009321.36321.6304.14306.53
05/14/2009307.49310.6298.4307.73
05/15/2009311.79315.38307.49313.23
05/18/2009307.01326.62307.01324.47
05/19/2009315.62320.4287.64298.16
05/20/2009298.4300.79281.19281.19
05/21/2009278.8281.19271.15273.3
05/22/2009273.54277.6270.67271.86
05/26/2009272.1276.88266.84275.21
05/27/2009268.75274.49267.32273.54
05/28/2009269.47275.45266.12267.08
05/29/2009272.58275.93269.95271.15
06/01/2009276.64276.64271.62272.82
06/02/2009274.49278.32270.67274.49
06/03/2009274.01275.69271.62274.01
06/04/2009274.25280.23272.1274.73
06/05/2009277.84277.84271.15273.54
06/08/2009272.58273.3268.75271.38
06/09/2009268.99273.3265.65270.67
06/10/2009272.58282.62271.62279.99
06/11/2009280.71284.3275.45280.23
06/12/2009278.56281.19276.64277.84
06/15/2009274.97280.23274.01277.6
06/16/2009279.51280.71275.45279.51
06/17/2009278.08279.51272.58274.73
06/18/2009276.88279.27269.23277.84
06/19/2009279.75284.3278.32282.38
06/22/2009283.58283.58279.27280.95
06/23/2009280.23283.34278.8279.51
06/24/2009280.47285.01278.32283.58
06/25/2009284.06290.03280.95289.8
06/26/2009290.99299.6290.99298.4
06/29/2009298.16300.79293.86296.01
06/30/2009297.69298.88289.08292.66
07/01/2009301.51307.25294.82303.66
07/02/2009303.66306.77301.03301.75
07/03/2009302.95302.95298.64300.08
07/06/2009298.4302.47294.34300.55
07/07/2009301.27301.99293.62294.82
07/08/2009292.19294.82290.51292.9
07/09/2009298.4302.71298.4300.08
07/10/2009297.92306.05297.92305.1
07/13/2009303.19311.55301.27309.16
07/14/2009310.12312.75303.9306.77
07/15/2009308.21309.64304.38307.97
07/16/2009307.01313.47306.05312.03
07/17/2009313.47315.14310.12313.94
07/20/2009314.66318.73311.55315.62
07/21/2009321.36325.18309.16311.79
07/22/2009313.23319.68308.92318.49
07/23/2009320.16323.75316.34323.51
07/24/2009322.31325.18320.64324.23
07/27/2009327.1327.1312.27314.18
07/28/2009313.47318.97313.47318.97
07/29/2009317.05322.07315.86321.36
07/30/2009322.31328.53321.36326.14
07/31/2009324.47331.4324.47330.68
08/03/2009329.96335.51324.7333.79
08/04/2009334.46334.46326.9328.63
08/05/2009328.72332.36322.03326.14
08/06/2009329.01331.4325.76330.73
08/07/2009329.01334.36327.38334.27
08/10/2009332.36333.5322.41326.14
08/11/2009324.99327.1312.94315.24
08/12/2009314.09318.11311.03318.01
08/13/2009317.34325.57314.66320.4
08/14/2009319.54323.65316.48317.63
08/17/2009317.63318.3311.12311.89
08/18/2009312.56315.91310.65313.99
08/19/2009312.37318.77311.12318.39
08/20/2009321.64322.79319.44321.84
08/21/2009320.21330.25319.06327.96
08/24/2009328.53329.68321.84323.84
08/25/2009322.22328.72319.16327.38
08/26/2009325.66329.87323.65325.09
08/27/2009326.43328.53323.27325.18
08/28/2009326.14328.91322.98324.99
09/01/2009323.75329.1321.64323.08
09/02/2009327.1327.96319.54324.61
09/03/2009328.53331.88325.28326.33
09/04/2009325.57333.31325.37332.16
09/07/2009333.12341.25332.16339.24
09/08/2009341.82357.8341.54350.43
09/09/2009348.71353.11346.51348.23
09/10/2009348.42350.05336.37342.88
09/11/2009348.14355.6344.31353.88
09/14/2009350.05358.56350.05357.22
09/15/2009358.56358.66350.05351.48
09/16/2009353.88357.51351.96357.51
09/17/2009358.66359.9353.11354.16
09/18/2009353.78355.02349.95352.44
09/21/2009350.34359.71349.95358.08
09/22/2009358.37371.47357.99364.3
09/23/2009363.44371.28363.44367.27
09/24/2009363.44363.82356.08356.65
09/25/2009358.08358.18351.1351.68
09/28/2009351.1354.35344.02353.59
09/29/2009353.01360.95348.81358.47
09/30/2009357.7357.7342.4346.32
10/01/2009344.31345.08338.38341.25
10/02/2009338.76339.91331.97334.27
10/05/2009336.09339.15333.41337.71
10/06/2009337.62343.45336.47342.69
10/07/2009342.3347.18340.96344.98
10/08/2009348.14349.48342.97345.17
10/09/2009342.69349341.63347.37
10/12/2009347.85351.01345.75346.61
10/13/2009344.22350.43326.23331.78
10/14/2009332.36336.37325.95331.11
10/15/2009331.21341.63329.68335.03
10/16/2009334.94337.52327.1328.53
10/19/2009328.53331.4328.43331.21
10/20/2009331.97332.74327.86331.4
10/21/2009333.03337.52328.34334.46
10/22/2009331.4333.03325.66329.2
10/23/2009330.44336.37329.49332.16
10/26/2009334.75334.94328.53330.06
10/27/2009329.49335.89327.1332.93
10/28/2009331.21333.89323.94323.94
10/29/2009322.31327.57320.59325.47
10/30/2009326.14336.66326.14327.57
11/02/2009326.43328.63321.93324.9
11/03/2009320.4327.19318.01326.14
11/04/2009342.4353.78336.76345.75
11/05/2009346.22351.96343.45348.23
11/06/2009348.04352.63345.65351.48
11/09/2009352.35360.19352.35358.37
11/10/2009356.84362353.21354.45
11/11/2009349.19356.46348.81350.72
11/12/2009349.09355.69349.09352.82
11/13/2009354.45357.41352.82356.08
11/16/2009357.99358.27353.59355.79
11/17/2009353.88355.98350.53352.25
11/18/2009351.87381.42351.87373
11/19/2009374.92374.92362.1364.11
11/20/2009363.82370.9362.39363.63
11/23/2009364.3368.22364.2365.07
11/24/2009363.54374.44363.54371.95
11/25/2009372.81374.44366.88369.27
11/26/2009367.36369.27364.59366.21
11/27/2009359.61368.03359.61366.98
11/30/2009366.88372.62364.87369.08
12/01/2009370.13378.65370.13377.98
12/02/2009380.37382.28377.21377.98
12/03/2009383.05385.44381.52382.57
12/04/2009380.66390.51380.66384.67
12/07/2009382.66385.25380.66383.62
12/08/2009382.57385.44378.36382.09
12/09/2009382.57385.82381.52382.66
12/10/2009382.57385.72379.89382.57
12/11/2009384.29386.39382.38383.43
12/14/2009386.2387.06383.91385.63
12/15/2009387.54387.54379.99383.62
12/16/2009384.19386.58382.66384.48
12/17/2009382.57385.15379.79381.71
12/18/2009380.66385.15377.12380.66
12/21/2009377.79382.57375.59380.75
12/22/2009380.75388.31379.41385.05
12/23/2009386.39389.07384.77385.82
12/24/2009383.91385.15382.19383.05
12/29/2009383.52385.82381.32384.1
12/30/2009382.85384.96382.28383.52
12/31/2009384.48385.92381.99384.48