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
MKS.L: Marks and Spencer Group plc Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 279.5715
CLOSE 279.4528
Low
LOW 229.54
High
HIGH 314.47
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 301.37 | 305.96 | 299.65 | 302.32 |
| 01/03/2018 | 307.68 | 314.47 | 304.83 | 306.53 |
| 01/04/2018 | 302.23 | 302.91 | 293.53 | 295.34 |
| 01/05/2018 | 294.39 | 300.7 | 292.19 | 300.03 |
| 01/08/2018 | 300.51 | 300.6 | 295.92 | 297.26 |
| 01/09/2018 | 298.59 | 310.45 | 296.59 | 304.43 |
| 01/10/2018 | 305.29 | 313.23 | 303.85 | 309.88 |
| 01/11/2018 | 310.55 | 310.55 | 286.7 | 288.07 |
| 01/12/2018 | 289.51 | 298.4 | 287.31 | 295.73 |
| 01/15/2018 | 296.78 | 299.07 | 293.62 | 293.62 |
| 01/16/2018 | 293.62 | 297.35 | 292.38 | 296.68 |
| 01/17/2018 | 297.35 | 298.31 | 292.19 | 294 |
| 01/18/2018 | 295.25 | 296.2 | 290.75 | 292.86 |
| 01/19/2018 | 293.33 | 293.72 | 290.27 | 290.75 |
| 01/22/2018 | 290.94 | 294.58 | 290.94 | 294.1 |
| 01/23/2018 | 294.58 | 296.39 | 293.62 | 294.39 |
| 01/24/2018 | 285.87 | 294.1 | 285.3 | 291.9 |
| 01/25/2018 | 291.8 | 298.98 | 288.36 | 296.78 |
| 01/26/2018 | 298.31 | 301.37 | 296.01 | 298.88 |
| 01/29/2018 | 300.32 | 301.85 | 296.68 | 296.68 |
| 01/30/2018 | 296.49 | 297.16 | 291.33 | 291.8 |
| 01/31/2018 | 293.81 | 294.96 | 286.64 | 288.17 |
| 02/01/2018 | 289.51 | 291.61 | 287.4 | 288.07 |
| 02/02/2018 | 288.07 | 290.08 | 283.48 | 284.06 |
| 02/05/2018 | 282.24 | 283.77 | 279.47 | 280.23 |
| 02/06/2018 | 274.68 | 279.2 | 269.71 | 276.5 |
| 02/07/2018 | 277.65 | 279.37 | 273.34 | 276.02 |
| 02/08/2018 | 274.88 | 280.8 | 274.11 | 277.07 |
| 02/09/2018 | 276.6 | 278.03 | 272.29 | 273.63 |
| 02/12/2018 | 276.6 | 277.87 | 272.58 | 274.4 |
| 02/13/2018 | 274.68 | 278.99 | 273.82 | 275.45 |
| 02/14/2018 | 277.36 | 280.33 | 275.64 | 278.13 |
| 02/15/2018 | 280.52 | 281.67 | 279.37 | 280.23 |
| 02/16/2018 | 281.38 | 286.93 | 280.63 | 285.78 |
| 02/19/2018 | 285.49 | 288.15 | 283.48 | 284.53 |
| 02/20/2018 | 285.78 | 287.71 | 284.53 | 287.31 |
| 02/21/2018 | 286.64 | 287.5 | 284.44 | 285.59 |
| 02/22/2018 | 284.53 | 285.59 | 281.95 | 284.63 |
| 02/23/2018 | 284.63 | 286.64 | 283.29 | 286.35 |
| 02/26/2018 | 288.36 | 289.41 | 286.16 | 287.21 |
| 02/27/2018 | 288.93 | 289.51 | 283.58 | 286.93 |
| 02/28/2018 | 285.01 | 286.35 | 282.72 | 282.72 |
| 03/01/2018 | 283.29 | 283.87 | 278.22 | 278.41 |
| 03/02/2018 | 277.27 | 278.89 | 273.73 | 274.21 |
| 03/05/2018 | 274.49 | 276.88 | 274.1 | 275.64 |
| 03/06/2018 | 276.88 | 279.75 | 274.11 | 274.11 |
| 03/07/2018 | 273.15 | 279.27 | 273.15 | 275.45 |
| 03/08/2018 | 275.64 | 279.06 | 265.22 | 266.46 |
| 03/09/2018 | 264.74 | 267.32 | 262.35 | 265.6 |
| 03/12/2018 | 265.5 | 273.23 | 265.5 | 267.32 |
| 03/13/2018 | 266.75 | 267.13 | 263.02 | 266.75 |
| 03/14/2018 | 265.02 | 270.67 | 264.26 | 268.47 |
| 03/15/2018 | 267.99 | 269.33 | 265.6 | 268.08 |
| 03/16/2018 | 267.8 | 268.85 | 263.88 | 263.88 |
| 03/19/2018 | 263.69 | 264.07 | 259.76 | 260.72 |
| 03/20/2018 | 261.01 | 263.11 | 259.67 | 260.15 |
| 03/21/2018 | 259.57 | 260.43 | 256.52 | 258.14 |
| 03/22/2018 | 256.32 | 262.06 | 250.87 | 253.74 |
| 03/23/2018 | 250.96 | 261.1 | 250.96 | 256.7 |
| 03/26/2018 | 256.99 | 260.43 | 254.31 | 254.69 |
| 03/27/2018 | 257.09 | 257.66 | 253.26 | 255.08 |
| 03/28/2018 | 253.45 | 255.56 | 251.54 | 255.56 |
| 03/29/2018 | 256.03 | 261.49 | 256.03 | 258.42 |
| 04/03/2018 | 256.42 | 258.42 | 255.17 | 256.89 |
| 04/04/2018 | 256.32 | 256.89 | 253.64 | 254.89 |
| 04/05/2018 | 257.95 | 262.73 | 257.37 | 262.06 |
| 04/06/2018 | 258.23 | 259.38 | 252.02 | 257.28 |
| 04/09/2018 | 257.66 | 259.51 | 255.75 | 256.32 |
| 04/10/2018 | 258.23 | 259.57 | 250.58 | 252.97 |
| 04/11/2018 | 252.11 | 257.37 | 251.25 | 253.45 |
| 04/12/2018 | 253.55 | 259.57 | 253.29 | 259 |
| 04/13/2018 | 257.95 | 261.77 | 255.94 | 259.95 |
| 04/16/2018 | 259.67 | 266.08 | 258.81 | 264.35 |
| 04/17/2018 | 264.26 | 270.09 | 263.02 | 268.75 |
| 04/18/2018 | 268.47 | 269.9 | 265.22 | 269.04 |
| 04/19/2018 | 268.66 | 269.6 | 266.65 | 268.37 |
| 04/20/2018 | 268.75 | 271.26 | 265.88 | 268.37 |
| 04/23/2018 | 271.72 | 272.68 | 267.89 | 271.62 |
| 04/24/2018 | 271.62 | 272.68 | 265.5 | 267.42 |
| 04/25/2018 | 267.03 | 272.01 | 266.65 | 271.24 |
| 04/26/2018 | 271.91 | 276.68 | 270.48 | 275.07 |
| 04/27/2018 | 276.21 | 276.31 | 272.39 | 274.11 |
| 04/30/2018 | 268.75 | 277.65 | 268.37 | 275.16 |
| 05/01/2018 | 275.16 | 280.14 | 271.24 | 272.48 |
| 05/02/2018 | 273.54 | 273.82 | 269.81 | 273.34 |
| 05/03/2018 | 272.68 | 277.36 | 272.48 | 272.87 |
| 05/04/2018 | 274.21 | 276.98 | 273.15 | 276.31 |
| 05/08/2018 | 276.69 | 278.99 | 274.68 | 278.7 |
| 05/09/2018 | 278.7 | 280.42 | 276.5 | 280.42 |
| 05/10/2018 | 282.14 | 285.97 | 278.75 | 281 |
| 05/11/2018 | 281.86 | 282.34 | 278.41 | 280.52 |
| 05/14/2018 | 278.32 | 278.32 | 274.11 | 276.98 |
| 05/15/2018 | 277.17 | 279.56 | 274.97 | 275.45 |
| 05/16/2018 | 275.45 | 277.55 | 274.88 | 275.64 |
| 05/17/2018 | 275.83 | 284.63 | 275.44 | 284.34 |
| 05/18/2018 | 284.63 | 285.2 | 277.46 | 278.99 |
| 05/21/2018 | 280.23 | 288.17 | 278.8 | 287.31 |
| 05/22/2018 | 287.5 | 289.37 | 277.51 | 279.08 |
| 05/23/2018 | 292.66 | 298.69 | 283.48 | 293.53 |
| 05/24/2018 | 293.05 | 293.24 | 284.82 | 290.85 |
| 05/25/2018 | 291.8 | 299.07 | 291.52 | 297.16 |
| 05/29/2018 | 294.77 | 294.77 | 284.92 | 285.01 |
| 05/30/2018 | 285.4 | 286.73 | 283.01 | 284.53 |
| 05/31/2018 | 274.11 | 286.45 | 271.53 | 271.62 |
| 06/01/2018 | 272.96 | 284.34 | 271.62 | 272.2 |
| 06/04/2018 | 273.25 | 277.55 | 272.87 | 275.35 |
| 06/05/2018 | 274.49 | 277.46 | 272.48 | 275.74 |
| 06/06/2018 | 277.36 | 280.52 | 276.21 | 279.75 |
| 06/07/2018 | 280.14 | 282.14 | 274.88 | 276.6 |
| 06/08/2018 | 274.4 | 279.47 | 273.44 | 277.36 |
| 06/11/2018 | 278.99 | 285.97 | 278.51 | 284.73 |
| 06/12/2018 | 286.07 | 291.71 | 285.73 | 291.04 |
| 06/13/2018 | 291.52 | 291.52 | 287.12 | 289.32 |
| 06/14/2018 | 287.6 | 294.48 | 286.83 | 293.62 |
| 06/15/2018 | 293.14 | 293.14 | 288.75 | 290.27 |
| 06/18/2018 | 289.7 | 290.46 | 283 | 285.4 |
| 06/19/2018 | 282.53 | 285.01 | 279.37 | 284.44 |
| 06/20/2018 | 285.97 | 286.26 | 279.47 | 280.8 |
| 06/21/2018 | 282.14 | 282.72 | 279.47 | 280.23 |
| 06/22/2018 | 281.57 | 284.63 | 279.7 | 284.15 |
| 06/25/2018 | 282.91 | 284.92 | 280.8 | 282.62 |
| 06/26/2018 | 282.81 | 287.6 | 281.95 | 285.68 |
| 06/27/2018 | 287.02 | 287.31 | 281.76 | 286.54 |
| 06/28/2018 | 286.16 | 287.02 | 282.72 | 283.48 |
| 06/29/2018 | 285.4 | 286.07 | 282.24 | 282.24 |
| 07/02/2018 | 280.42 | 287.02 | 278.41 | 285.49 |
| 07/03/2018 | 285.87 | 289.82 | 285.87 | 286.83 |
| 07/04/2018 | 286.64 | 293.14 | 286.64 | 292.19 |
| 07/05/2018 | 292.19 | 296.68 | 292.09 | 295.53 |
| 07/06/2018 | 295.82 | 297.06 | 292.47 | 293.91 |
| 07/09/2018 | 294.48 | 300.7 | 294.19 | 298.69 |
| 07/10/2018 | 298.69 | 299.65 | 295.15 | 297.35 |
| 07/11/2018 | 296.49 | 297.35 | 294.96 | 296.97 |
| 07/12/2018 | 296.01 | 299.74 | 295.15 | 299.55 |
| 07/13/2018 | 301.27 | 302.8 | 300.51 | 300.79 |
| 07/16/2018 | 300.89 | 302.32 | 295.34 | 296.78 |
| 07/17/2018 | 296.78 | 299.65 | 296.2 | 299.36 |
| 07/18/2018 | 299.84 | 300.79 | 297.54 | 297.54 |
| 07/19/2018 | 297.92 | 301.18 | 297.92 | 299.36 |
| 07/20/2018 | 298.21 | 300.41 | 296.39 | 297.64 |
| 07/23/2018 | 297.26 | 298.5 | 294.86 | 295.34 |
| 07/24/2018 | 297.54 | 297.54 | 293.43 | 295.53 |
| 07/25/2018 | 295.92 | 296.97 | 292.29 | 294.29 |
| 07/26/2018 | 294.96 | 296.97 | 293.07 | 296.3 |
| 07/27/2018 | 296.39 | 298.59 | 295.44 | 296.97 |
| 07/30/2018 | 294.58 | 298.12 | 293.91 | 297.26 |
| 07/31/2018 | 297.92 | 297.92 | 294.1 | 294.58 |
| 08/01/2018 | 292.19 | 294 | 284.06 | 285.2 |
| 08/02/2018 | 285.3 | 285.3 | 278.31 | 279.56 |
| 08/03/2018 | 280.71 | 282.91 | 278.32 | 282.62 |
| 08/06/2018 | 282.72 | 284.73 | 282.05 | 284.63 |
| 08/07/2018 | 285.3 | 286.64 | 284.34 | 285.87 |
| 08/08/2018 | 286.35 | 290.18 | 285.49 | 289.51 |
| 08/09/2018 | 289.6 | 292.57 | 288.32 | 292.57 |
| 08/10/2018 | 292 | 292.09 | 289.22 | 289.41 |
| 08/13/2018 | 288.36 | 288.84 | 283.58 | 285.3 |
| 08/14/2018 | 286.26 | 286.64 | 283.29 | 284.73 |
| 08/15/2018 | 286.16 | 287.79 | 280.9 | 282.24 |
| 08/16/2018 | 284.06 | 289.32 | 280.52 | 288.26 |
| 08/17/2018 | 287.98 | 288.55 | 283.87 | 285.97 |
| 08/20/2018 | 285.4 | 286.83 | 283.58 | 285.3 |
| 08/21/2018 | 283.77 | 287.4 | 282.81 | 287.21 |
| 08/22/2018 | 286.73 | 288.84 | 285.3 | 288.74 |
| 08/23/2018 | 288.84 | 295.06 | 287.79 | 292 |
| 08/24/2018 | 292.09 | 293.33 | 290.66 | 290.85 |
| 08/28/2018 | 294.29 | 294.29 | 291.71 | 292.28 |
| 08/29/2018 | 293.72 | 293.72 | 287.98 | 290.66 |
| 08/30/2018 | 289.41 | 289.74 | 287.11 | 288.36 |
| 08/31/2018 | 289.03 | 291.71 | 287.12 | 288.46 |
| 09/03/2018 | 288.46 | 293.24 | 288.46 | 291.04 |
| 09/04/2018 | 290.75 | 292.95 | 285.4 | 285.4 |
| 09/05/2018 | 285.4 | 288.46 | 284.82 | 286.93 |
| 09/06/2018 | 286.73 | 287.88 | 283.58 | 284.34 |
| 09/07/2018 | 284.34 | 285.01 | 280.61 | 280.61 |
| 09/10/2018 | 280.52 | 281.38 | 277.55 | 279.66 |
| 09/11/2018 | 278.51 | 280.14 | 274.92 | 276.31 |
| 09/12/2018 | 275.83 | 282.14 | 275.26 | 280.52 |
| 09/13/2018 | 278.99 | 279.85 | 271.24 | 274.68 |
| 09/14/2018 | 274.49 | 276.02 | 271.91 | 272.2 |
| 09/17/2018 | 271.05 | 274.49 | 271.05 | 272.39 |
| 09/18/2018 | 269.23 | 270.19 | 266.36 | 268.28 |
| 09/19/2018 | 267.99 | 270.28 | 266.55 | 267.13 |
| 09/20/2018 | 266.55 | 274.59 | 266.55 | 273.25 |
| 09/21/2018 | 274.4 | 275.35 | 272.96 | 273.73 |
| 09/24/2018 | 272.87 | 276.31 | 270.95 | 272.01 |
| 09/25/2018 | 273.06 | 277.74 | 271.53 | 273.54 |
| 09/26/2018 | 274.49 | 275.26 | 272.87 | 274.59 |
| 09/27/2018 | 273.73 | 276.02 | 273.15 | 275.93 |
| 09/28/2018 | 275.07 | 277.27 | 274.4 | 276.21 |
| 10/01/2018 | 272.29 | 273.82 | 270.38 | 271.53 |
| 10/02/2018 | 270.19 | 271.91 | 269.81 | 270.86 |
| 10/03/2018 | 271.62 | 274.97 | 270.19 | 274.4 |
| 10/04/2018 | 274.11 | 274.78 | 270.48 | 270.48 |
| 10/05/2018 | 271.43 | 271.91 | 269.52 | 271.34 |
| 10/08/2018 | 270.67 | 276.5 | 270.09 | 273.44 |
| 10/09/2018 | 273.44 | 275.26 | 272.2 | 274.78 |
| 10/10/2018 | 275.26 | 286.26 | 273.73 | 282.91 |
| 10/11/2018 | 280.61 | 281 | 276.21 | 278.89 |
| 10/12/2018 | 279.85 | 286.54 | 278.8 | 285.49 |
| 10/15/2018 | 284.73 | 285.68 | 279.66 | 280.04 |
| 10/16/2018 | 281.09 | 282.24 | 271.34 | 273.63 |
| 10/17/2018 | 273.82 | 276.88 | 271.15 | 271.81 |
| 10/18/2018 | 272.29 | 275.07 | 270.67 | 272.68 |
| 10/19/2018 | 272.87 | 275.45 | 270.95 | 272.2 |
| 10/22/2018 | 272.2 | 274.01 | 268.56 | 269.42 |
| 10/23/2018 | 267.51 | 273.15 | 266.46 | 271.81 |
| 10/24/2018 | 272.77 | 275.74 | 271.05 | 273.15 |
| 10/25/2018 | 272.01 | 274.01 | 269.71 | 272.29 |
| 10/26/2018 | 271.15 | 275.07 | 271.09 | 275.07 |
| 10/29/2018 | 275.26 | 285.01 | 274.33 | 282.34 |
| 10/30/2018 | 283.39 | 287.98 | 282.16 | 286.73 |
| 10/31/2018 | 285.87 | 285.87 | 278.99 | 283.1 |
| 11/01/2018 | 282.34 | 291.23 | 281.95 | 287.31 |
| 11/02/2018 | 289.22 | 292.28 | 287.4 | 289.22 |
| 11/05/2018 | 282.81 | 290.08 | 282.72 | 284.63 |
| 11/06/2018 | 284.44 | 289.32 | 282.81 | 289.32 |
| 11/07/2018 | 296.49 | 301.27 | 275.45 | 287.79 |
| 11/08/2018 | 283.87 | 298.69 | 281.95 | 298.69 |
| 11/09/2018 | 297.92 | 300.7 | 293.91 | 299.07 |
| 11/12/2018 | 298.88 | 298.88 | 291.42 | 293.91 |
| 11/13/2018 | 293.72 | 295.15 | 286.64 | 288.84 |
| 11/14/2018 | 289.6 | 295.44 | 288.65 | 290.85 |
| 11/15/2018 | 286.83 | 287.12 | 270.95 | 276.98 |
| 11/16/2018 | 277.46 | 283.39 | 277.17 | 278.51 |
| 11/19/2018 | 278.7 | 282.91 | 278.32 | 281.38 |
| 11/20/2018 | 277.27 | 285.3 | 276.5 | 284.53 |
| 11/21/2018 | 284.25 | 291.52 | 283.67 | 287.12 |
| 11/22/2018 | 287.98 | 292.76 | 286.14 | 290.08 |
| 11/23/2018 | 287.98 | 296.01 | 287.98 | 292.19 |
| 11/26/2018 | 294.1 | 298.59 | 290.18 | 291.71 |
| 11/27/2018 | 290.66 | 298.4 | 289.22 | 296.11 |
| 11/28/2018 | 292.66 | 296.78 | 284.82 | 293.53 |
| 11/29/2018 | 294.86 | 296.2 | 287.88 | 289.51 |
| 11/30/2018 | 287.69 | 289.7 | 278.72 | 279.94 |
| 12/03/2018 | 281.86 | 283.77 | 275.83 | 278.7 |
| 12/04/2018 | 278.22 | 281.45 | 273.15 | 275.45 |
| 12/05/2018 | 269.14 | 280.42 | 268.18 | 274.88 |
| 12/06/2018 | 273.54 | 274.59 | 268.95 | 270.67 |
| 12/07/2018 | 271.05 | 274.4 | 268.28 | 269.9 |
| 12/10/2018 | 269.33 | 271.05 | 262.15 | 263.78 |
| 12/11/2018 | 263.49 | 267.22 | 257.76 | 263.49 |
| 12/12/2018 | 262.06 | 265.98 | 258.52 | 264.45 |
| 12/13/2018 | 265.79 | 267.99 | 253.45 | 254.41 |
| 12/14/2018 | 252.69 | 254.64 | 247.04 | 251.92 |
| 12/17/2018 | 247.71 | 247.71 | 238.63 | 240.35 |
| 12/18/2018 | 241.11 | 246.18 | 240.64 | 242.64 |
| 12/19/2018 | 241.5 | 246.38 | 240.54 | 241.5 |
| 12/20/2018 | 238.05 | 239.97 | 235.47 | 237.29 |
| 12/21/2018 | 237.57 | 239.87 | 235.09 | 238.91 |
| 12/24/2018 | 236.14 | 239.49 | 233.37 | 235.66 |
| 12/27/2018 | 238.53 | 238.63 | 229.54 | 231.84 |
| 12/28/2018 | 231.55 | 237.1 | 229.73 | 236.33 |
| 12/31/2018 | 236.04 | 238.05 | 234.39 | 236.43 |