MKS.L: Marks and Spencer Group plc Historical Data

2015 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 495.6009

CLOSE 494.9525

Low

LOW 419.01

High

HIGH 573.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	459.37	460.71	452.39	456.31
01/05/2015	450.28	451.43	436.03	436.89
01/06/2015	436.61	440.24	426.85	434.6
01/07/2015	437.75	450.76	437.75	443.01
01/08/2015	430.29	433.91	420.92	427.42
01/09/2015	427.33	439.38	425.32	428.48
01/12/2015	428.67	430.58	425.4	428.76
01/13/2015	428.09	443.3	426.85	442.82
01/14/2015	439	441.39	429.15	431.63
01/15/2015	433.55	436.89	421.78	436.89
01/16/2015	434.31	436.13	430.58	434.31
01/19/2015	435.55	443.78	434.22	443.11
01/20/2015	444.74	448.56	442.36	447.22
01/21/2015	447.51	452.29	445.21	452.29
01/22/2015	451.81	454.11	442.98	449.13
01/23/2015	450.86	455.29	449.23	454.78
01/26/2015	455.35	457.17	452	455.26
01/27/2015	455.26	456.02	451.81	454.01
01/28/2015	456.98	457.74	450.84	456.79
01/29/2015	454.49	467.5	454.49	466.54
01/30/2015	467.21	469.79	459.44	463.29
02/02/2015	464.72	467.21	454.68	457.17
02/03/2015	456.79	461.47	453.92	456.31
02/04/2015	455.83	460.61	454.12	459.46
02/05/2015	457.17	464.05	456.56	460.61
02/06/2015	459.08	462.91	457.93	460.32
02/09/2015	458.99	461.79	453.25	454.78
02/10/2015	460.52	477.83	458.7	476.97
02/11/2015	477.16	477.64	469.7	471.9
02/12/2015	471.23	475.91	467.88	470.08
02/13/2015	469.7	477.06	468.65	472.47
02/16/2015	470.94	474.55	468.17	471.99
02/17/2015	469.12	471.52	466.35	467.79
02/18/2015	470.08	474.91	469.16	473.14
02/19/2015	472.57	476.08	469.79	475.63
02/20/2015	473.62	476.58	472.57	476.01
02/23/2015	478.21	479.17	475.34	477.64
02/24/2015	477.16	482.51	476.83	482.04
02/25/2015	482.04	482.99	478.11	482.51
02/26/2015	482.04	484.43	479.64	481.56
02/27/2015	479.64	484.9	478.69	482.51
03/02/2015	482.04	489.26	481.56	487.77
03/03/2015	489.21	491.12	482.42	485.86
03/04/2015	485.86	487.3	478.69	483.47
03/05/2015	483.47	487.3	479.2	484.43
03/06/2015	483.47	490.17	482.51	488.73
03/09/2015	485.86	487.12	479.64	482.51
03/10/2015	480.6	486.34	472.76	473.91
03/11/2015	473.91	476.7	466.92	475.25
03/12/2015	477.64	479.64	471.52	472.57
03/13/2015	472.47	474.19	468.84	472.09
03/16/2015	474.38	483.95	472.18	483.95
03/17/2015	484.9	485.38	478.26	482.99
03/18/2015	483.47	494.47	483.47	493.03
03/19/2015	494.47	511.68	490.17	508.34
03/20/2015	509.77	514.08	505.1	514.08
03/23/2015	513.6	514.08	506.9	512.64
03/24/2015	512.64	519.81	508.34	518.38
03/25/2015	520.29	524.6	515.51	515.99
03/26/2015	512.64	514.6	504.51	509.29
03/27/2015	510.73	515.51	504.99	506.9
03/30/2015	515.51	517.9	511.21	514.55
03/31/2015	514.55	525.55	511.21	511.68
04/01/2015	510.73	514.08	505.95	507.38
04/02/2015	527.94	540.38	524.6	529.86
04/07/2015	540.38	548.03	532.25	536.55
04/08/2015	535.6	536.55	528.9	530.33
04/09/2015	530.81	541.33	526.51	540.86
04/10/2015	542.77	552.33	541.33	550.42
04/13/2015	551.85	551.85	537.99	542.29
04/14/2015	540.86	547.55	540.07	543.25
04/15/2015	545.16	550.42	542.29	545.64
04/16/2015	548.51	549.46	542.29	543.25
04/17/2015	544.68	544.99	533.55	539.42
04/20/2015	542.77	545.16	538.46	538.94
04/21/2015	541.33	543.72	531.63	533.68
04/22/2015	534.64	539.42	526.03	531.77
04/23/2015	533.2	537.03	525.55	532.73
04/24/2015	532.73	533.68	527.63	530.33
04/27/2015	532.73	532.73	521.25	523.64
04/28/2015	523.64	531.29	515.51	530.81
04/29/2015	533.68	544.35	528.09	530.33
04/30/2015	530.33	534.16	524.6	529.38
05/01/2015	526.99	528.9	522.68	524.6
05/05/2015	530.33	531.91	523.16	524.12
05/06/2015	521.25	528.42	518.38	523.16
05/07/2015	521.73	526.13	513.6	521.73
05/08/2015	537.03	544.68	533.68	538.94
05/11/2015	536.55	545.16	536.36	539.42
05/12/2015	537.99	539.9	533.2	536.07
05/13/2015	540.86	549.94	537.99	539.9
05/14/2015	540.86	544.68	535.6	540.86
05/15/2015	543.72	546.59	538.46	543.25
05/18/2015	546.12	556.16	546.12	555.68
05/19/2015	559.51	562.37	555.2	559.98
05/20/2015	554.72	570.98	550.9	558.07
05/21/2015	560.46	569.07	559.03	567.64
05/22/2015	569.07	573.37	566.2	568.11
05/26/2015	567.64	569.07	561.42	565.72
05/27/2015	567.16	573.85	566.68	570.5
05/28/2015	557.59	573.23	557.49	561.42
05/29/2015	560.46	571.56	555.2	557.59
06/01/2015	556.64	561.42	551.38	556.64
06/02/2015	559.51	559.98	548.03	550.9
06/03/2015	550.9	558.07	550.9	555.68
06/04/2015	554.25	559.81	548.03	553.29
06/05/2015	549.94	551.85	534.64	535.6
06/08/2015	535.6	538.46	532.73	532.73
06/09/2015	533.68	534.16	527.94	530.81
06/10/2015	530.81	532.25	526.99	529.38
06/11/2015	528.42	534.16	528.42	531.29
06/12/2015	529.38	535.12	529.38	533.2
06/15/2015	531.29	531.29	525.55	526.99
06/16/2015	526.51	528.42	520.12	523.16
06/17/2015	524.6	524.6	511.21	518.38
06/18/2015	518.38	522.68	517.9	520.29
06/19/2015	522.21	526.99	519.34	519.81
06/22/2015	528.42	529.86	522.21	525.07
06/23/2015	526.51	539.52	526.51	539.42
06/24/2015	540.86	546.59	537.51	544.68
06/25/2015	543.25	545.34	537.99	539.9
06/26/2015	538.94	539.42	532.25	536.07
06/29/2015	525.07	535.12	521.73	526.99
06/30/2015	524.6	525.07	512.64	512.64
07/01/2015	517.9	523.64	516.82	521.25
07/02/2015	521.25	525.07	519.81	523.16
07/03/2015	522.68	523.64	513.12	515.03
07/06/2015	511.68	526.51	507.87	523.16
07/07/2015	532.73	533.57	511.21	511.68
07/08/2015	511.68	515.03	495.43	498.77
07/09/2015	500.69	502.12	496.38	497.82
07/10/2015	502.12	515.99	501.16	514.55
07/13/2015	522.68	525.55	517.9	523.64
07/14/2015	525.55	525.55	515.51	520.77
07/15/2015	522.21	523.64	517.9	523.16
07/16/2015	525.07	525.82	518.86	522.21
07/17/2015	522.21	522.21	514.55	515.99
07/20/2015	514.55	516.95	509.29	510.73
07/21/2015	511.68	512.63	504.99	508.34
07/22/2015	504.99	512.64	502.6	511.68
07/23/2015	516.47	516.47	504.03	504.03
07/24/2015	503.56	511.68	500.21	502.12
07/27/2015	499.25	503.08	494.95	495.9
07/28/2015	497.82	504.51	496.38	500.21
07/29/2015	504.03	508.34	501.64	507.86
07/30/2015	510.25	511.68	504.03	509.77
07/31/2015	513.12	520.29	511.21	520.29
08/03/2015	517.42	520.77	515.21	520.29
08/04/2015	520.29	521.9	516.47	520.29
08/05/2015	521.25	527.94	519.81	525.55
08/06/2015	526.51	527.47	519.03	526.51
08/07/2015	526.03	526.51	518.2	522.21
08/10/2015	526.03	530.33	520.29	526.03
08/11/2015	525.55	527.94	520.77	522.68
08/12/2015	519.34	519.34	504.51	507.86
08/13/2015	513.6	518.86	511.38	514.55
08/14/2015	515.99	516.47	508.82	509.29
08/17/2015	512.16	514.08	506.42	510.73
08/18/2015	510.73	512.64	508.82	509.77
08/19/2015	508.82	508.82	499.73	500.69
08/20/2015	496.38	502.6	495.43	496.38
08/21/2015	489.69	495.43	488.73	489.21
08/24/2015	476.3	481.08	461.09	471.13
08/25/2015	476.39	482.04	471.99	480.12
08/26/2015	474.29	485.86	468.45	478.69
08/27/2015	489.21	501.64	484.9	500.69
08/28/2015	500.21	501.64	488.73	498.77
09/01/2015	491.6	494.95	480.12	483.47
09/02/2015	483.95	488.73	476.68	483.47
09/03/2015	487.77	497.82	487.3	491.12
09/04/2015	485.86	488.25	480.12	480.6
09/07/2015	483.95	485.86	480	482.99
09/08/2015	485.38	490.34	483.47	484.43
09/09/2015	494.47	494.47	483.95	485.38
09/10/2015	482.04	492.56	481.56	488.73
09/11/2015	488.73	490.17	479.17	482.99
09/14/2015	483.47	486.82	470.37	471.32
09/15/2015	471.61	473.62	462.81	467.5
09/16/2015	469.98	473.33	467.13	471.13
09/17/2015	472.95	478.59	469.89	473.52
09/18/2015	471.9	474.86	462.05	469.7
09/21/2015	468.93	476.68	467.79	471.42
09/22/2015	471.71	473.86	454.49	455.26
09/23/2015	454.87	469.22	453.77	467.12
09/24/2015	467.98	474.38	462.05	463.19
09/25/2015	470.65	482.99	463.69	479.17
09/28/2015	478.21	479.17	469.79	470.46
09/29/2015	466.25	473.14	464.82	467.12
09/30/2015	475.91	479.31	474.58	479.17
10/01/2015	484.43	486.34	478.69	479.17
10/02/2015	482.99	486.82	478.11	484.43
10/05/2015	491.6	493.99	489.69	492.56
10/06/2015	494.95	499.25	491.6	496.86
10/07/2015	492.56	492.56	476.39	477.35
10/08/2015	475.34	475.82	465.49	470.46
10/09/2015	473.43	474.38	469.32	470.85
10/12/2015	470.94	472.66	468.65	472.18
10/13/2015	473.81	475.63	465.78	469.51
10/14/2015	466.73	468.17	461.86	464.05
10/15/2015	465.01	471.8	463.19	468.55
10/16/2015	471.42	471.9	468.65	469.6
10/19/2015	469.41	472.47	466.83	469.51
10/20/2015	469.51	471.52	469.12	469.7
10/21/2015	471.71	474.38	468.17	471.99
10/22/2015	471.52	482.99	471.13	480.6
10/23/2015	482.04	495.43	482.04	494.95
10/26/2015	493.51	494.87	489.69	493.03
10/27/2015	493.99	495.43	489.21	489.69
10/28/2015	487.77	490.64	483.34	488.73
10/29/2015	489.69	491.6	484.9	489.21
10/30/2015	488.73	492.08	486.34	490.64
11/02/2015	488.25	499.73	486.34	497.34
11/03/2015	496.38	498.77	492.46	497.82
11/04/2015	515.99	518.86	508.82	511.68
11/05/2015	515.99	525.55	512.95	516.47
11/06/2015	518.86	526.03	514.55	518.86
11/09/2015	519.34	520.05	511.68	513.6
11/10/2015	513.6	513.64	502.12	509.29
11/11/2015	511.21	513.12	501.13	503.08
11/12/2015	497.34	500.11	489.21	492.08
11/13/2015	489.69	492.94	485.86	489.69
11/16/2015	485.86	490.17	483.47	486.82
11/17/2015	492.56	496.38	491.12	495.43
11/18/2015	493.99	494.06	488.25	492.56
11/19/2015	496.38	499.84	492.08	496.86
11/20/2015	496.86	498.77	490.17	492.08
11/23/2015	488.25	492.08	484.9	486.34
11/24/2015	483.95	484.47	471.99	474.38
11/25/2015	475.63	481.08	474.67	478.69
11/26/2015	480.6	481.08	477.44	479.64
11/27/2015	478.69	481.08	472.66	478.21
11/30/2015	478.69	483.47	477.06	480.6
12/01/2015	482.99	489.21	482.04	485.38
12/02/2015	485.86	492.56	485.86	487.77
12/03/2015	487.77	492.56	479.17	479.17
12/04/2015	477.25	479.64	474.4	475.63
12/07/2015	477.25	482.51	471.71	473.24
12/08/2015	470.85	472.33	462.43	464.34
12/09/2015	464.82	466.92	460.13	461.47
12/10/2015	459.66	460.13	452.96	454.11
12/11/2015	452.1	452.67	443.59	444.83
12/14/2015	443.87	447.51	435.84	435.84
12/15/2015	438.61	444.74	435.74	442.44
12/16/2015	442.82	443.68	434.69	440.14
12/17/2015	447.13	448.56	437.28	438.04
12/18/2015	433.07	436.32	427.81	431.73
12/21/2015	430.2	435.27	428.09	428.09
12/22/2015	430.01	430.01	419.01	423.6
12/23/2015	426.56	433.67	424.75	427.52
12/24/2015	427.42	433.64	425.99	433.64
12/29/2015	433.07	436.7	430.87	435.27
12/30/2015	434.12	437.94	432.3	436.7
12/31/2015	436.61	436.61	430.77	432.68

Menu

Create your free account now!

MKS.L: Marks and Spencer Group plc Historical Data

2015 Historical Chart

Average

Low

High