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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 354.4449
CLOSE 354.4765

Low

LOW 243.98

High

HIGH 428.48
DATEOPENHIGHLOWCLOSE
01/04/2016426.56427.07415.37416.33
01/05/2016411.26421.49408.3416.04
01/06/2016415.09420.92414.3419.58
01/07/2016418.05428.38409.92420.06
01/08/2016421.78426.95410.78411.93
01/11/2016412.7413.65404.28404.37
01/12/2016408.1411.64406.57408.2
01/13/2016410.02414.03408.2410.02
01/14/2016405.43407.34400.36406.57
01/15/2016406.48409.35401.22404.37
01/18/2016403.8408.1397.97399.02
01/19/2016401.98406.48400.16403.32
01/20/2016396.44396.82389.65392.9
01/21/2016394.71400.36392.61399.31
01/22/2016401.98404.09395.96400.36
01/25/2016402.46402.46395.19399.59
01/26/2016395.29402.37391402.37
01/27/2016402.84408.1397.68408.1
01/28/2016406.38407.34398.83400.17
01/29/2016404.09405.9400.55405.62
02/01/2016406.96407.53400.36406.29
02/02/2016406.67406.67394.05397.97
02/03/2016396.82399.11389.36391.65
02/04/2016396.63400.26393.09397.49
02/05/2016399.02405.62396.82397.2
02/08/2016399.88401.03388.12389.36
02/09/2016390.89396.42386.01393.28
02/10/2016393.09398.16388.59395
02/11/2016394.05394.14382.38386.2
02/12/2016389.17400.17387.16399.21
02/15/2016403.99409.06403.8406.29
02/16/2016408.1410.3404.76410.21
02/17/2016413.17418.53412.47417.76
02/18/2016420.73423.41416.81418.82
02/19/2016416.81418.43410.11413.56
02/22/2016415.85419.01407.72408.2
02/23/2016406.96408.58398.35399.21
02/24/2016399.69401.98392.51394.05
02/25/2016396.72401.7395.38398.83
02/26/2016403.04406401.83403.9
02/29/2016401.6407.91398.25406.67
03/01/2016406.19416.33406.19411.83
03/02/2016412.7416.43407.43410.97
03/03/2016411.36414.51408.2409.73
03/04/2016409.83411.31404.47405.52
03/07/2016404.09405.04399.02405.04
03/08/2016402.65405.29397.49400.17
03/09/2016401.31406.96400.17402.08
03/10/2016402.84403.42388.78388.98
03/11/2016387.83390.41377.4380.75
03/14/2016380.94390.98380.85390.98
03/15/2016390.7390.7385.97386.49
03/16/2016387.92392.71387.06392.51
03/17/2016394.81396.72390.89392.9
03/18/2016394.71402.94394.05399.11
03/21/2016397.39397.39393.38394.24
03/22/2016392.71393.85388.31390.41
03/23/2016390.51395.96389.36394.81
03/24/2016390.51390.66374.28375.39
03/29/2016375.87386.87375.87386.87
03/30/2016385.05388.5380.75387.73
03/31/2016386.11388.5382.85388.5
04/01/2016383.91390.03380.56389.55
04/04/2016394.05396.44389.06392.51
04/05/2016390.32392.21387.92390.98
04/06/2016391.27402.08391.27402.08
04/07/2016411.26418.43404.18414.13
04/08/2016421.69425.8416.33424.84
04/11/2016424.27426.95420.35424.08
04/12/2016424.75425.08414.91418.63
04/13/2016421.59428.48420.25426.56
04/14/2016427.52428.19422.83426.66
04/15/2016426.95426.95420.54423.31
04/18/2016419.87425.42419.87423.22
04/19/2016423.22423.22412.6415.85
04/20/2016414.51419.39411.74419.29
04/21/2016418.82421.11414.8415.56
04/22/2016412.5413.73407.34409.35
04/25/2016408.49414.42408.43414.03
04/26/2016414.61416.71412.31414.42
04/27/2016413.36418.72410.4418.72
04/28/2016414.51414.89410.69413.56
04/29/2016409.44411.83404.92405.04
05/03/2016405.24407.53399.4401.7
05/04/2016400.26400.27390.98395
05/05/2016394.33397.01390.7395.77
05/06/2016395.38396.91390.7395.77
05/09/2016398.25403.32397.44400.45
05/10/2016402.75403.37398.73400.26
05/11/2016398.54402.46398.16399.78
05/12/2016397.49405.81395.38405.71
05/13/2016403.61408.58402.94408.01
05/16/2016404.95407.34402.65406.77
05/17/2016407.91415.76407.91410.97
05/18/2016410.02422.83409.35422.83
05/19/2016419.68422.74417.22420.16
05/20/2016422.93425.7419.58425.32
05/23/2016423.89424.98418.43421.88
05/24/2016421.78428.48419.2425.32
05/25/2016396.91425.26381.23381.99
05/26/2016373.96381.57372.91373.58
05/27/2016369.94374.25368.22369.75
05/31/2016369.94372.84363.06363.15
06/01/2016362.96362.96350.43354.74
06/02/2016338.86358.18338.82341.06
06/03/2016332.83354.07332.55341.06
06/06/2016342.69349.28341.32347.56
06/07/2016348.62352.35346.7347.66
06/08/2016346.42359.23346.13359.14
06/09/2016358.27363.8356.74362.77
06/10/2016361.53362.93349.57351.29
06/13/2016347.85349.83343.65343.93
06/14/2016341.16343.45333.5333.5
06/15/2016335.89338.58333.12335.13
06/16/2016331.21334.17325.85330.92
06/17/2016333.12338.19332.74336.28
06/20/2016344.69351.98343.28351.1
06/21/2016348.04350.24345.94348.14
06/22/2016348.9350.34342.81345.55
06/23/2016348.14353.59345.17350.34
06/24/2016263.97325.57243.98312.18
06/27/2016306.82306.82263.78272.77
06/28/2016279.85293.53275.64288.26
06/29/2016296.49304.14289.67302.61
06/30/2016302.8304.9293.14304.81
07/01/2016308.25309.88294.39306.15
07/04/2016307.87307.87288.55290.56
07/05/2016290.56292279.27287.12
07/06/2016285.2285.97275.26281.28
07/07/2016287.5289.41272.77285.87
07/08/2016284.92305.67283303.47
07/11/2016306.05318.2301.37315.04
07/12/2016316.19330.44315.02319.73
07/13/2016319.64326.81265.25323.56
07/14/2016324.61327.48315.43316.1
07/15/2016312.18316.77306.92311.12
07/18/2016312.56321.64311.12320.11
07/19/2016320.59322.5316.29320.4
07/20/2016322.03323.56318.11320.78
07/21/2016321.17321.55311.12314.18
07/22/2016310.74310.84302.13302.99
07/25/2016304.05308.16301.75306.15
07/26/2016306.92307.39304.24305.77
07/27/2016307.78309.88304.33307.49
07/28/2016308.45309.98305.59307.01
07/29/2016308.35310.17304.43305.38
08/01/2016308.06309.5302.23305.58
08/02/2016304.14307.87300.53306.72
08/03/2016308.25309.88304.05305
08/04/2016306.05308.92302.13303.09
08/05/2016306.25308.06302.23307.58
08/08/2016308.25316.96306.82316
08/09/2016317.44325.41316.38323.65
08/10/2016321.36324.8320.86323.94
08/11/2016324.9326.62321.17326.62
08/12/2016327.29340.2326.52339.05
08/15/2016338.29340.29331.69333.6
08/16/2016330.54334.56322.79322.79
08/17/2016322.6323.75319.83321.74
08/18/2016322.6327.94322.41324.42
08/19/2016325.28325.37320.97322.89
08/22/2016322.79325.57321.64322.22
08/23/2016325.18325.18322.03322.31
08/24/2016322.22324.13320.69323.27
08/25/2016323.17332.49321.55331.78
08/26/2016329.01333.21328.43329.96
08/30/2016328.43330.92325.85326.14
08/31/2016326.14330.44325.66329.68
09/01/2016331.3334.32325.66331.4
09/02/2016333.89340.2329.1338.67
09/05/2016340.1340.49332.22333.98
09/06/2016334.65335.15331.69332.16
09/07/2016331.88333.89330.16332.36
09/08/2016332.74339.53331.02337.52
09/09/2016335.32336.16326.33328.63
09/12/2016323.94326.04309.98311.98
09/13/2016312.27316.19302.04314.47
09/14/2016315.81316.1306.56307.78
09/15/2016305.1305.48294.28299.74
09/16/2016297.54304.62294.29303.57
09/19/2016306.82307.58304.24305.19
09/20/2016303.76307.12299.25304.52
09/21/2016306.34308.64301.94302.32
09/22/2016304.91308.92304.33308.54
09/23/2016308.35311.41305.38306.72
09/26/2016305.1305.67298.21299.93
09/27/2016301.27301.65293.62296.39
09/28/2016296.87302.32295.68300.22
09/29/2016303.09307.3298.98307.11
09/30/2016304.14316.77299.74316.67
10/03/2016316.58316.58307.09311.79
10/04/2016311.22318.11303.66314.57
10/05/2016316.29327.38312.75322.98
10/06/2016325.18326.14309.02316.19
10/07/2016316.1316.46300.89303.19
10/10/2016303.28308.54301.08307.49
10/11/2016307.01321.93305.58317.53
10/12/2016317.82319.92311.22313.8
10/13/2016310.84313.04303.57305.29
10/14/2016306.05314.57306.05312.75
10/17/2016311.98312.84305.19305.96
10/18/2016307.3320.5306.63319.16
10/19/2016319.25324.61314.09323.94
10/20/2016326.43326.52321.25323.94
10/21/2016322.79324.04319.54319.83
10/24/2016322.31327.19319.35319.54
10/25/2016322.22322.22315.43319.83
10/26/2016320.31327.86317.05327.38
10/27/2016325.28327.86318.11325.28
10/28/2016323.94334.17320.69331.59
10/31/2016330.83330.83323.75325.66
11/01/2016325.66330.92323.33327.29
11/02/2016325.66335.32324.9325.47
11/03/2016324.7344.02324.7335.89
11/04/2016335.03336.37324.04329.1
11/07/2016334.08337.62329.39333.79
11/08/2016327.38341.06311.7316.58
11/09/2016304.43314.85300.12312.37
11/10/2016315.52317.53301.65302.99
11/11/2016304.72320.6301.94312.94
11/14/2016321.36326.37311.6316.86
11/15/2016318.3336.47318.01325.37
11/16/2016322.98325.47319.29322.79
11/17/2016316.58326.14313.8322.5
11/18/2016323.84328.63317.82321.74
11/21/2016324.42325.14315.14319.35
11/22/2016321.26324.33319.83322.31
11/23/2016323.37324.7317.44320.88
11/24/2016322.7322.7318.01321.36
11/25/2016322.79324.32319.25320.59
11/28/2016320.59320.99311.77315.62
11/29/2016308.45316.86306.72313.99
11/30/2016313.13317.91313.04314.38
12/01/2016311.89313.23306.05311.79
12/02/2016310.93314.38308.16312.94
12/05/2016311.31317.24310.26317.24
12/06/2016316.58318.68313.13315.91
12/07/2016317.63324.13316.1323.65
12/08/2016324.99325.09318.97323.84
12/09/2016324.32326.71321.74323.84
12/12/2016330.44339.24325.72328.34
12/13/2016329.39335.7327.77334.17
12/14/2016334.08336.76332.74334.27
12/15/2016335.32336.95331.88335.32
12/16/2016335.99340.77333.59339.62
12/19/2016340.29341.35336.09337.33
12/20/2016337.52342.3336.37341.44
12/21/2016340.77343.07336.66338.29
12/22/2016338.29339.91336.66339.53
12/23/2016339.72340.13333.69336.66
12/28/2016337.52337.52333.69336.09
12/29/2016335.51337.42334.08335.8
12/30/2016335.99336.47333.12334.75