MKS.L: Marks and Spencer Group plc Historical Data

2013 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 422.2711

CLOSE 422.2806

Low

LOW 336.28

High

HIGH 497.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	370.71	372.72	365.45	366.02
01/03/2013	369.85	371.57	366.88	371.47
01/04/2013	368.22	368.22	358.47	360
01/07/2013	359.33	360.14	355.12	355.79
01/08/2013	355.02	355.6	351.25	353.49
01/09/2013	353.4	357.51	349.09	354.83
01/10/2013	341.06	353.68	336.28	352.73
01/11/2013	353.59	356.31	345.65	356.27
01/14/2013	356.36	356.65	349.86	351.2
01/15/2013	351.58	353.3	348.23	349.28
01/16/2013	349.38	350.81	344.96	345.27
01/17/2013	345.55	347.37	343.93	346.99
01/18/2013	346.61	353.59	346.22	349.95
01/21/2013	351.1	352.82	348.42	350.53
01/22/2013	351.01	354.91	349.76	353.59
01/23/2013	353.88	363.06	352.06	362.58
01/24/2013	363.06	363.44	357.61	363.15
01/25/2013	362.96	368.51	361.97	367.46
01/28/2013	368.22	368.22	363.92	364.97
01/29/2013	364.01	366.5	362.96	365.83
01/30/2013	366.31	369.68	364.54	366.4
01/31/2013	366.69	366.69	359.64	363.15
02/01/2013	363.54	366.98	363.54	365.64
02/04/2013	365.54	366.98	359.23	359.52
02/05/2013	359.42	361.35	358.18	359.81
02/06/2013	360.67	362.66	358.08	359.42
02/07/2013	359.42	363.06	358.94	361.53
02/08/2013	363.15	365.54	362	365.35
02/11/2013	365.07	366.79	363.92	366.12
02/12/2013	365.64	370.13	363.63	370.13
02/13/2013	369.75	374.92	367.36	372.14
02/14/2013	372.14	373.39	367.65	372.53
02/15/2013	372.81	373.96	367.11	370.23
02/18/2013	369.37	370.79	365.83	366.88
02/19/2013	366.02	369.47	366.02	369.27
02/20/2013	368.89	371.57	367.07	369.08
02/21/2013	367.65	369.08	360.09	360.57
02/22/2013	360.86	363.25	359.81	361.14
02/25/2013	360.38	360.95	350.02	351.87
02/26/2013	346.61	351.77	345.17	346.22
02/27/2013	346.89	353.4	345.98	353.4
02/28/2013	354.83	356.55	353.68	355.12
03/01/2013	354.74	356.68	349.09	353.4
03/04/2013	348.14	348.42	344.98	346.99
03/05/2013	348.9	354.93	348.62	353.68
03/06/2013	353.3	355.5	348.33	349
03/07/2013	349.95	352.13	348.32	350.24
03/08/2013	350.05	350.15	346.03	346.61
03/11/2013	345.94	346.8	344.79	346.61
03/12/2013	346.13	346.89	343.83	344.5
03/13/2013	344.31	344.41	339.53	343.35
03/14/2013	343.93	355.5	342.88	355.41
03/15/2013	356.27	361.53	351.27	356.27
03/18/2013	378.74	389.94	365.35	380.75
03/19/2013	376.35	382.47	372.24	380.75
03/20/2013	380.94	381.68	374.29	375.3
03/21/2013	374.44	374.44	370.04	373
03/22/2013	372.91	382.94	371.09	380.27
03/25/2013	380.27	381.34	373.86	375.3
03/26/2013	376.93	378.17	375.2	377.21
03/27/2013	378.07	378.36	370.61	373.39
03/28/2013	373.29	375.82	371.43	373
04/02/2013	371.28	377.86	369.92	376.35
04/03/2013	377.02	378.65	374.63	374.92
04/04/2013	374.25	374.92	368.56	369.94
04/05/2013	370.61	370.86	359.23	360.38
04/08/2013	353.88	359.14	351.96	358.94
04/09/2013	360.28	363.15	357.8	362.39
04/10/2013	361.62	369.27	360.86	367.07
04/11/2013	377.79	386.39	375.87	382.95
04/12/2013	382.57	382.57	375.87	382.19
04/15/2013	382.19	383.91	376.26	380.18
04/16/2013	376.35	378.49	373.24	374.44
04/17/2013	376.16	379.41	371.09	377.79
04/18/2013	378.74	379.27	371.19	373
04/19/2013	374.53	381.37	372.43	380.85
04/22/2013	381.61	385.15	379.93	382.66
04/23/2013	383.05	393.09	382.28	392.8
04/24/2013	392.23	396.15	390.41	392.13
04/25/2013	392.42	396.91	389.71	396.44
04/26/2013	394.14	400.26	393.23	397.2
04/29/2013	398.64	399.57	393.28	395.19
04/30/2013	396.72	399.02	389.74	390.79
05/01/2013	392.71	397.11	390.41	395.38
05/02/2013	393.76	395.1	387.73	389.74
05/03/2013	389.74	397.78	389.45	396.72
05/07/2013	399.21	399.21	391.03	392.8
05/08/2013	393.09	399.69	393.09	398.54
05/09/2013	397.49	404.47	397.49	403.23
05/10/2013	404.09	406	401.6	401.89
05/13/2013	401.51	405.52	400.17	405.14
05/14/2013	405.43	406.11	398.78	402.27
05/15/2013	403.13	418.72	402.22	417
05/16/2013	417.57	422.93	417.14	421.49
05/17/2013	420.25	432.88	420.25	431.35
05/20/2013	431.73	431.92	420.54	421.3
05/21/2013	419.87	451.33	419.11	447.51
05/22/2013	449.52	458.81	446.07	454.49
05/23/2013	448.27	452.96	444.35	451.53
05/24/2013	458.79	461.66	453.47	454.3
05/28/2013	463.39	469.73	460.68	463.86
05/29/2013	452.29	459.94	447.59	451.43
05/30/2013	450.28	461.38	447.03	454.97
05/31/2013	453.92	458.79	447.51	450.38
06/03/2013	449.9	450.95	445.69	446.46
06/04/2013	448.08	448.94	442.25	445.98
06/05/2013	442.63	442.73	432.02	433.64
06/06/2013	433.35	436.19	422.64	422.83
06/07/2013	423.98	435.46	418.91	432.68
06/10/2013	431.82	436.41	429.4	431.73
06/11/2013	431.06	434.02	421.69	426.28
06/12/2013	426.18	426.85	419.1	420.44
06/13/2013	414.8	424.46	412.22	423.5
06/14/2013	425.7	433.55	422.64	428.86
06/17/2013	428.95	437.69	428.77	429.82
06/18/2013	429.24	430.68	424.84	425.99
06/19/2013	426.95	428.19	419.1	423.02
06/20/2013	418.63	419.29	411.13	411.26
06/21/2013	413.65	413.65	399.93	399.97
06/24/2013	399.69	401.79	396.63	399.59
06/25/2013	401.03	407.63	400.17	407.43
06/26/2013	408.1	416.62	407.72	409.06
06/27/2013	408.58	416.33	406.77	413.84
06/28/2013	412.98	415.66	409.92	411.93
07/01/2013	415.95	423.22	414.13	422.83
07/02/2013	424.08	424.17	415.37	420.44
07/03/2013	416.81	424.08	415.47	422.07
07/04/2013	424.94	441.39	423.1	439.76
07/05/2013	439.09	448.47	436.7	442.54
07/08/2013	446.27	449.61	438.81	439.67
07/09/2013	440.43	444.54	428.67	433.45
07/10/2013	432.4	435.17	427.33	433.07
07/11/2013	438.9	443.68	433.93	443.68
07/12/2013	444.16	447.89	444.16	445.79
07/15/2013	444.83	451.62	444.35	448.56
07/16/2013	450.09	450.67	439.19	440.43
07/17/2013	442.44	453.82	436.99	452.96
07/18/2013	452.39	463.95	451.2	461.38
07/19/2013	459.94	464.15	456.02	463
07/22/2013	464.72	464.72	461.19	461.47
07/23/2013	465.01	465.78	456.69	460.71
07/24/2013	460.8	465.3	460.8	464.25
07/25/2013	461.95	463.67	455.35	457.74
07/26/2013	459.46	461.19	448.85	449.33
07/29/2013	451.33	456.69	449.8	452
07/30/2013	455.26	459.46	455.26	455.64
07/31/2013	456.59	461.95	455.73	460.52
08/01/2013	462.05	466.35	460.32	463.96
08/02/2013	464.82	468.74	460.61	467.5
08/05/2013	468.26	470.27	461.57	462.33
08/06/2013	461.28	467.31	459.85	462.52
08/07/2013	462.24	469.03	460.23	461.09
08/08/2013	462.62	466.45	461.86	464.92
08/09/2013	466.45	466.64	452.2	455.64
08/12/2013	456.5	456.79	448.56	450.19
08/13/2013	450.86	456.79	449.42	452
08/14/2013	451.53	454.01	445.98	446.94
08/15/2013	446.65	448.08	431.82	434.41
08/16/2013	434.21	437.47	430.68	433.55
08/19/2013	433.64	442.82	433.48	439.47
08/20/2013	436.89	442.82	435.55	439.86
08/21/2013	440.34	444.35	436.8	437.08
08/22/2013	437.47	443.87	436.51	439.28
08/23/2013	438.9	452.48	438.33	451.05
08/27/2013	457.84	465.78	456.12	458.22
08/28/2013	455.93	456.21	452.48	454.3
08/29/2013	455.26	458.32	454.49	456.21
08/30/2013	456.69	462.62	450.95	451.14
09/02/2013	452.96	464.63	452.96	461.47
09/03/2013	461.09	463.77	456.98	459.08
09/04/2013	459.56	460.71	455.73	457.84
09/05/2013	463.86	474.29	463.39	473.33
09/06/2013	472.09	480.6	471.89	476.97
09/09/2013	475.91	478.81	473.24	478.69
09/10/2013	481.08	493.03	479.99	488.25
09/11/2013	488.25	490.17	482.73	486.82
09/12/2013	486.82	490.77	481.56	483.95
09/13/2013	483.47	489.21	481.56	489.21
09/16/2013	494.95	497.82	490.17	491.12
09/17/2013	491.6	495.43	486.82	486.82
09/18/2013	486.34	488.3	479.17	482.04
09/19/2013	486.34	491.6	484.9	487.77
09/20/2013	486.34	490.17	480.6	481.56
09/23/2013	481.56	482.51	475.91	478.21
09/24/2013	478.21	485.38	478.21	481.56
09/25/2013	479.64	481.56	473.71	473.71
09/26/2013	473.52	477.06	472.09	475.34
09/27/2013	476.58	479.64	471.91	474.67
09/30/2013	469.22	475.34	469.22	474.96
10/01/2013	476.68	482.04	475.63	479.17
10/02/2013	477.16	480.12	474.77	477.44
10/03/2013	476.49	479.64	475.34	477.44
10/04/2013	475.05	476.87	472.38	472.47
10/07/2013	469.12	469.92	455.73	459.37
10/08/2013	449.52	452	442.22	443.59
10/09/2013	442.82	448.37	440.24	448.27
10/10/2013	449.61	453.53	447.32	452.39
10/11/2013	453.63	458.22	451.62	456.88
10/14/2013	456.12	458.7	454.59	454.87
10/15/2013	457.17	463.1	455.93	462.33
10/16/2013	460.23	466.54	457.84	464.63
10/17/2013	462.62	467.02	459.66	466.64
10/18/2013	469.6	474.19	468.26	473.52
10/21/2013	473.43	473.86	461.19	465.87
10/22/2013	465.11	469.51	463.96	467.31
10/23/2013	467.98	469.27	463.77	464.25
10/24/2013	463.86	466.45	454.4	455.93
10/25/2013	455.64	458.22	452.39	455.06
10/28/2013	456.59	459.08	454.3	454.3
10/29/2013	455.16	465.3	453.73	464.44
10/30/2013	466.73	475.53	466.54	471.71
10/31/2013	471.42	487.41	467.31	481.56
11/01/2013	482.99	483.33	472.95	473.14
11/04/2013	474.38	478.69	465.87	465.87
11/05/2013	474.1	488.73	466.73	486.82
11/06/2013	488.73	490.64	475.63	477.64
11/07/2013	478.69	492.56	475.29	486.34
11/08/2013	484.43	484.9	475.34	478.21
11/11/2013	480.6	481.56	477.54	477.54
11/12/2013	475.91	480.12	474.58	476.39
11/13/2013	469.7	474.58	466.16	467.88
11/14/2013	471.71	480.51	470.75	475.63
11/15/2013	475.72	481.65	472.85	476.78
11/18/2013	476.2	483.95	474.02	481.56
11/19/2013	479.64	479.64	471.32	473.52
11/20/2013	472.95	474.77	468.36	471.23
11/21/2013	470.08	471.71	467.66	467.88
11/22/2013	469.41	475.34	465.97	474.38
11/25/2013	475.34	479.64	475.25	477.16
11/26/2013	478.21	479.64	468.36	469.41
11/27/2013	469.22	471.52	467.5	468.26
11/28/2013	467.88	468.74	462.43	464.44
11/29/2013	462.43	469.7	462.43	465.78
12/02/2013	465.3	466.35	456.31	459.18
12/03/2013	457.65	460.23	450.67	451.72
12/04/2013	452.86	457.46	452.05	454.49
12/05/2013	453.73	454.78	446.74	453.63
12/06/2013	454.78	455.06	446.27	450.19
12/09/2013	451.24	452.29	439.47	440.91
12/10/2013	440.43	442.54	435.09	438.61
12/11/2013	439	447.32	438.7	445.31
12/12/2013	443.3	445.4	436.89	438.33
12/13/2013	437.37	439.38	436.51	438.04
12/16/2013	436.99	440.05	436.84	438.04
12/17/2013	436.8	436.8	430.77	432.59
12/18/2013	429.91	430.16	412.22	422.26
12/19/2013	424.84	427.06	421.59	424.84
12/20/2013	425.51	435.36	425.03	425.61
12/23/2013	425.8	429.43	420.82	427.62
12/24/2013	428.86	432.33	425.61	426.09
12/27/2013	432.3	432.3	425.77	430.58
12/30/2013	428.95	430.1	422.55	423.41
12/31/2013	423.69	429.91	410.98	413.75

Menu

Create your free account now!

MKS.L: Marks and Spencer Group plc Historical Data

2013 Historical Chart

Average

Low

High