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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 430.1593
CLOSE 430.1998

Low

LOW 364.2

High

HIGH 489.69
DATEOPENHIGHLOWCLOSE
01/02/2014415.56417.66408.68408.68
01/03/2014418.91430.2412.79424.65
01/06/2014414.13422.97412.64421.11
01/07/2014422.16429.15420.91421.88
01/08/2014421.78427.33421.78425.51
01/09/2014420.82452.39417.96440.81
01/10/2014443.87453.92442.25448.37
01/13/2014448.75455.26448.75453.73
01/14/2014450.19454.97448.75454.87
01/15/2014456.12461.09455.64459.27
01/16/2014458.79460.23455.45457.17
01/17/2014457.17469.41457.07465.3
01/20/2014463.67466.25461.38461.47
01/21/2014461.57464.72459.66460.99
01/22/2014461.76467.02458.7459.94
01/23/2014470.56476.3468.65471.71
01/24/2014472.28473.89457.26458.41
01/27/2014458.41460.99451.72451.91
01/28/2014455.64460.9452.2452.86
01/29/2014456.02459.08448.08453.63
01/30/2014453.34454.59449.9454.2
01/31/2014452.29452.86440.42450.38
02/03/2014449.23453.15446.74447.51
02/04/2014444.74449.23442.73443.78
02/05/2014442.82445.5440.14442.06
02/06/2014442.92453.25441.96452.1
02/07/2014451.81454.78449.8451.91
02/10/2014452.2454.97449.04449.8
02/11/2014452.39465.68452.39464.44
02/12/2014466.73471.42465.2468.07
02/13/2014468.26469.41460.13463.77
02/14/2014463.86468.65462.81468.65
02/17/2014468.55474.38468.55472.85
02/18/2014473.81475.15470.55474.67
02/19/2014479.64485.86477.81479.17
02/20/2014476.87482.51476.3481.56
02/21/2014483.95485.38476.78479.17
02/24/2014478.69487.3475.94483.47
02/25/2014484.43489.69480.6488.73
02/26/2014488.25489.69478.69480.12
02/27/2014478.21482.04471.95480.6
02/28/2014480.6482.99477.54481.56
03/03/2014474.58479.17472.66478.11
03/04/2014480.12483.47479.17482.04
03/05/2014481.08486.67480.6481.08
03/06/2014481.56482.99475.05475.15
03/07/2014474.77474.77465.3467.12
03/10/2014466.64467.33458.51460.52
03/11/2014460.9461.38455.26459.08
03/12/2014456.79461.86451.43452.96
03/13/2014447.41448.37438.52438.81
03/14/2014435.74444.54435.74441.2
03/17/2014440.72450.47438.81445.98
03/18/2014440.91452.1438.9447.03
03/19/2014448.66454.97446.55452
03/20/2014449.42455.06445.02450.67
03/21/2014451.24451.57439.67439.67
03/24/2014439441.77433.55434.21
03/25/2014434.21438.61432.11435.46
03/26/2014435.84441.01435.65439.19
03/27/2014437.47439434.02435.27
03/28/2014437.28441.29433.35433.93
03/31/2014436.03436.03430.58431.82
04/01/2014432.3440.81432.3439.76
04/02/2014440.05451.89440.05449.42
04/03/2014449.42454.4449.42451.05
04/04/2014443.4452.39440.72441.77
04/07/2014438.61440.35430.2433.16
04/08/2014431.44434.12422.36433.55
04/09/2014434.79440.03433.16436.13
04/10/2014449.33450.47419.01422.74
04/11/2014418.63420.82412.79416.52
04/14/2014414.51416.43406.96408.1
04/15/2014410.3412.98397.78398.44
04/16/2014401.7409.06401.03409.06
04/17/2014409.06420.35408.77415.56
04/22/2014416.71423.5416.43423.02
04/23/2014424.36424.94419.96421.02
04/24/2014421.21423.12416.52418.43
04/25/2014419.1420.92415.28418.63
04/28/2014419.2421.22414.51414.51
04/29/2014414.61420.82413.84420.16
04/30/2014421.11423.31419.87421.88
05/01/2014423.89427.81420.06424.65
05/02/2014424.65424.65420.63421.59
05/06/2014422.16426.85416.33417.96
05/07/2014416.14421.21414.99417.86
05/08/2014419.29430.58417.67429.82
05/09/2014431.06439.95430.52438.42
05/12/2014439.19439.48432.59438.52
05/13/2014438.61447.8436.99447.8
05/14/2014447.7447.7443.01444.64
05/15/2014445.6450.86439.95440.91
05/16/2014440.43441.77430.39435.65
05/19/2014436.13440.7428431.35
05/20/2014425.61429.15415.18426.56
05/21/2014422.36433.74420.44432.59
05/22/2014431.73433.24426.18428.28
05/23/2014427.23428.29421.3423.89
05/27/2014424.65433.74424.46431.06
05/28/2014421.49438.04419.1424.27
05/29/2014422.74436.89422.36423.5
05/30/2014423.02435.65422.55429.62
06/02/2014430.96434.89429.34430.68
06/03/2014430.48431.83425.8427.04
06/04/2014426.85430.63424.46430.58
06/05/2014431.25435.84425.7432.88
06/06/2014433.45435.72425.8431.35
06/09/2014431.15434.98430.1434.31
06/10/2014433.26436.7432.11435.84
06/11/2014435.65440.91434.69438.04
06/12/2014438.52438.81432.3433.45
06/13/2014431.82433.56417422.83
06/16/2014422.64425.51418.05418.82
06/17/2014420.82420.82412.7416.33
06/18/2014416.71419.68416.71419.39
06/19/2014422.26424.36418.72420.35
06/20/2014419.87423.02413.17414.8
06/23/2014413.75414.7408.49413.75
06/24/2014414.32415.28410.02414.89
06/25/2014414.23415.28406.57407.63
06/26/2014409.16410.59404.37407.53
06/27/2014406.67419.46406.58413.08
06/30/2014414.89415.18405.62406.67
07/01/2014407.15408.93403.7408.39
07/02/2014408.97414.99408.39413.17
07/03/2014413.36418.53413.08415.09
07/04/2014415.47418.56414.42417.29
07/07/2014417.38417.57412.6414.32
07/08/2014417420.73406.57408.77
07/09/2014408.77409.41397.58399.78
07/10/2014399.02405.33395.29404.57
07/11/2014405.9411.07403.99408.1
07/14/2014408.87417.86407.43416.43
07/15/2014414.89419.01407.43408.49
07/16/2014409.83419.39409.83418.91
07/17/2014417.86419.1413.84414.32
07/18/2014413.65417.29408.97416.71
07/21/2014417.38421.69411.85419.96
07/22/2014421.78424.46419.68423.31
07/23/2014423.31433.35421.51429.72
07/24/2014430.29430.29424.84426.28
07/25/2014425.13425.61418.34419.68
07/28/2014420.35422.83415.18418.05
07/29/2014418.05421.59415.56418.91
07/30/2014418.72419.2413.36415.37
07/31/2014416.04416.56409.16411.45
08/01/2014411.45411.79406.41408.87
08/04/2014409.63410.16404.09404.28
08/05/2014406.1407.63401.98406.1
08/06/2014404.47405.52398.06404.47
08/07/2014403.42404.76399.02400.55
08/08/2014397.01401.51395.77400.36
08/11/2014401.79405.71401.12404.47
08/12/2014404.09406.96402.94405.33
08/13/2014406.19409.92406408.77
08/14/2014407.05410.88406.85409.35
08/15/2014410.3413.36407.24408.49
08/18/2014410.88412.89410.44412.41
08/19/2014413.08417.48412.47416.04
08/20/2014415.95416.9414.03415.76
08/21/2014415.56418.72414.8418.24
08/22/2014417.96418.91415.09417.38
08/26/2014419.49423.12418.4423.12
08/27/2014422.64425.99419.58420.63
08/28/2014419.68421.25416.23419.01
08/29/2014417.48420.73403.99411.16
09/01/2014411.26421.88408.3421.78
09/02/2014423.31423.31417.09417.48
09/03/2014417.86425.03417.86422.07
09/04/2014421.02423.69420.35421.88
09/05/2014421.49424.17415.18416.81
09/08/2014415.85417.09407.34409.44
09/09/2014410.3417.51410.11414.89
09/10/2014412.7413.27408.68412.22
09/11/2014413.56414.7405.34407.15
09/12/2014406.77410.21404.37406.48
09/15/2014404.57408.97404.28407.43
09/16/2014407.82407.82400.74405.43
09/17/2014406.67407.82402.94403.99
09/18/2014404.28407.24403.04407.24
09/19/2014411.26417.76408.97416.33
09/22/2014413.17417.29411.36414.7
09/23/2014413.46414.03402.17402.46
09/24/2014401.7409.83401.51409.54
09/25/2014408.2414.51403.9404.28
09/26/2014403.8404.66399.11403.32
09/29/2014401.51404.76394.11397.3
09/30/2014385.34393.09379.79386.97
10/01/2014387.35389.36379.32381.52
10/02/2014382.28383.05371.86371.86
10/03/2014374.15383.81372.05383.05
10/06/2014384.29388.21382.34388.21
10/07/2014387.54388.69384.1386.58
10/08/2014386.97388.4383.81385.05
10/09/2014388.69388.9375.78376.93
10/10/2014373.39379.32370.23370.23
10/13/2014365.73372.24364.2367.17
10/14/2014365.35375.39364.87374.25
10/15/2014375.87379.03368.89372.72
10/16/2014376.06388.78364.49387.83
10/17/2014388.4392.71382.95390.12
10/20/2014388.59391.37384.29389.45
10/21/2014388.69401.41386.84399.69
10/22/2014400.64403.61398.73401.7
10/23/2014398.64403.7394.24400.84
10/24/2014399.78399.78395.38396.15
10/27/2014399.4399.4388.31390.12
10/28/2014391.27394.52388.12388.88
10/29/2014382.57390.08381.23386.39
10/30/2014388.31388.31381.61387.25
10/31/2014390.6391.08385.82388.98
11/03/2014389.36389.43385.82386.3
11/04/2014385.82394.71384.29387.06
11/05/2014416.04425.42410.69424.75
11/06/2014437.56451.81434.69449.9
11/07/2014451.62454.68444.64445.88
11/10/2014446.65456.31444.64456.31
11/11/2014458.13461.86452.45455.45
11/12/2014455.83455.83448.75451.91
11/13/2014448.27456.59446.09451.91
11/14/2014453.34456.5446.31448.56
11/17/2014447.22459.08445.98452.39
11/18/2014454.3456.69450.95455.83
11/19/2014456.88456.98449.9454.97
11/20/2014455.16456.88450.95453.44
11/21/2014454.87455.64451.05453.53
11/24/2014453.82456.21450.28455.35
11/25/2014455.35464.92455.35459.94
11/26/2014462.72469.32458.32459.56
11/27/2014460.52462.43455.54460.99
11/28/2014462.14468.74461.38467.21
12/01/2014466.54473.43466.54468.36
12/02/2014469.89472.28467.31470.37
12/03/2014468.26471.52467.47469.51
12/04/2014471.52472.18468.45470.08
12/05/2014471.8475.25465.87475.25
12/08/2014472.47472.47458.7462.43
12/09/2014455.64460.9448.56456.02
12/10/2014454.3458.13452.1454.3
12/11/2014454.11458.89453.69456.69
12/12/2014454.87456.21447.22447.32
12/15/2014446.55448.56439.57439.76
12/16/2014439.95441.96430.01441.2
12/17/2014436.61439.67433.93437.85
12/18/2014442.54443.78436.41442.34
12/19/2014446.55456.88441.29455.26
12/22/2014456.59462.72454.01459.85
12/23/2014460.8464.15457.17462.91
12/24/2014462.62465.97461.95462.81
12/29/2014464.44465.78460.8462.14
12/30/2014461.95466.16455.35456.69
12/31/2014458.51460.8456.21457.93