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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 225.8873
CLOSE 225.8363
Low
LOW 161.35
High
HIGH 292.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 236.33 | 237.77 | 232.79 | 237.19 |
| 01/03/2019 | 239.39 | 249.43 | 238.87 | 240.25 |
| 01/04/2019 | 242.36 | 244.46 | 240.06 | 242.07 |
| 01/07/2019 | 242.93 | 250.39 | 242.93 | 249.34 |
| 01/08/2019 | 249.34 | 265.22 | 249.34 | 263.21 |
| 01/09/2019 | 265.88 | 269.61 | 264.74 | 265.6 |
| 01/10/2019 | 265.6 | 272.68 | 260.63 | 262.54 |
| 01/11/2019 | 262.73 | 268.28 | 261.68 | 264.07 |
| 01/14/2019 | 262.06 | 265.98 | 260.8 | 264.83 |
| 01/15/2019 | 266.84 | 272.58 | 261.39 | 263.88 |
| 01/16/2019 | 265.22 | 274.49 | 264.45 | 274.49 |
| 01/17/2019 | 272.58 | 274.11 | 268.28 | 273.25 |
| 01/18/2019 | 275.45 | 278.8 | 275.1 | 276.88 |
| 01/21/2019 | 277.27 | 277.36 | 270.76 | 273.92 |
| 01/22/2019 | 273.73 | 279.56 | 273 | 273.73 |
| 01/23/2019 | 272.87 | 278.22 | 272.77 | 275.64 |
| 01/24/2019 | 276.21 | 280.8 | 275.11 | 278.32 |
| 01/25/2019 | 278.99 | 281.09 | 276.12 | 277.36 |
| 01/28/2019 | 282.05 | 284.63 | 277.65 | 277.65 |
| 01/29/2019 | 278.89 | 283.2 | 276.98 | 279.66 |
| 01/30/2019 | 278.99 | 282.14 | 274.11 | 279.37 |
| 01/31/2019 | 279.08 | 281.19 | 276.21 | 276.21 |
| 02/01/2019 | 276.31 | 279.85 | 274.4 | 278.22 |
| 02/04/2019 | 278.41 | 279.47 | 275.74 | 277.74 |
| 02/05/2019 | 276.31 | 285.68 | 276.09 | 283 |
| 02/06/2019 | 282.91 | 285.49 | 279.85 | 282.05 |
| 02/07/2019 | 281 | 281.57 | 274.21 | 276.21 |
| 02/08/2019 | 276.41 | 277.27 | 270.76 | 272.58 |
| 02/11/2019 | 272.58 | 277.84 | 270.95 | 277.84 |
| 02/12/2019 | 276.98 | 279.27 | 276.21 | 277.07 |
| 02/13/2019 | 277.55 | 282.14 | 276.6 | 279.08 |
| 02/14/2019 | 280.04 | 282.62 | 275.93 | 275.93 |
| 02/15/2019 | 275.07 | 275.59 | 271.43 | 273.06 |
| 02/18/2019 | 272.01 | 278.89 | 271.81 | 277.46 |
| 02/19/2019 | 277.36 | 278.41 | 274.97 | 277.36 |
| 02/20/2019 | 277.07 | 279.66 | 276.21 | 278.99 |
| 02/21/2019 | 277.94 | 279.27 | 275.74 | 278.22 |
| 02/22/2019 | 279.08 | 279.27 | 274.4 | 275.83 |
| 02/25/2019 | 276.88 | 281.67 | 275.35 | 280.9 |
| 02/26/2019 | 279.47 | 292.86 | 279.47 | 289.99 |
| 02/27/2019 | 263.02 | 272.58 | 252.11 | 253.83 |
| 02/28/2019 | 251.83 | 262.15 | 249.82 | 261.1 |
| 03/01/2019 | 260.91 | 268.56 | 258.62 | 266.84 |
| 03/04/2019 | 270.38 | 270.76 | 263.97 | 270.76 |
| 03/05/2019 | 269.9 | 270.48 | 262.54 | 264.74 |
| 03/06/2019 | 264.55 | 267.51 | 263.3 | 267.13 |
| 03/07/2019 | 263.49 | 267.61 | 257.37 | 258.62 |
| 03/08/2019 | 255.84 | 257.95 | 252.78 | 253.74 |
| 03/11/2019 | 254.79 | 256.32 | 253.36 | 254.6 |
| 03/12/2019 | 256.7 | 261.87 | 255.81 | 257.37 |
| 03/13/2019 | 255.94 | 257.28 | 253.83 | 256.03 |
| 03/14/2019 | 256.32 | 263.49 | 253.74 | 260.43 |
| 03/15/2019 | 260.43 | 262.46 | 257.28 | 258.52 |
| 03/18/2019 | 258.23 | 263.59 | 256.32 | 262.35 |
| 03/19/2019 | 262.15 | 267.03 | 262.15 | 265.02 |
| 03/20/2019 | 265.79 | 265.79 | 257.85 | 257.85 |
| 03/21/2019 | 257.66 | 261.2 | 253.93 | 257.85 |
| 03/22/2019 | 258.81 | 261.1 | 256.42 | 256.8 |
| 03/25/2019 | 256.89 | 257.15 | 253.55 | 256.51 |
| 03/26/2019 | 257.66 | 259.57 | 255.27 | 257.66 |
| 03/27/2019 | 258.9 | 261.2 | 256.61 | 258.52 |
| 03/28/2019 | 258.33 | 264.16 | 258.33 | 262.54 |
| 03/29/2019 | 264.07 | 268.66 | 264.07 | 266.75 |
| 04/01/2019 | 268.56 | 270.95 | 265.69 | 270.19 |
| 04/02/2019 | 272.2 | 272.87 | 268.28 | 271.15 |
| 04/03/2019 | 275.45 | 275.64 | 272.39 | 273.06 |
| 04/04/2019 | 274.59 | 275.73 | 271.91 | 274.59 |
| 04/05/2019 | 275.45 | 275.45 | 270.95 | 270.95 |
| 04/08/2019 | 270 | 270.95 | 267.84 | 269.14 |
| 04/09/2019 | 268.47 | 270.57 | 265.44 | 266.27 |
| 04/10/2019 | 265.5 | 270.86 | 265.5 | 269.81 |
| 04/11/2019 | 265.88 | 268.75 | 261.87 | 265.79 |
| 04/12/2019 | 267.51 | 267.7 | 263.59 | 266.17 |
| 04/15/2019 | 266.46 | 266.68 | 262.43 | 266.65 |
| 04/16/2019 | 265.69 | 271.53 | 264.38 | 269.23 |
| 04/17/2019 | 270.86 | 273.15 | 269.33 | 271.15 |
| 04/18/2019 | 271.15 | 273.54 | 269.42 | 270 |
| 04/23/2019 | 270.76 | 271.6 | 267.66 | 270.57 |
| 04/24/2019 | 269.23 | 273.34 | 268.28 | 273.34 |
| 04/25/2019 | 274.49 | 274.49 | 268.95 | 271.62 |
| 04/26/2019 | 273.34 | 274.78 | 271.43 | 274.01 |
| 04/29/2019 | 274.11 | 275.74 | 272.2 | 273.06 |
| 04/30/2019 | 272.68 | 275.83 | 271.15 | 273.44 |
| 05/01/2019 | 276.02 | 278.03 | 274.11 | 277.46 |
| 05/02/2019 | 273.44 | 275.45 | 265.12 | 265.98 |
| 05/03/2019 | 265.6 | 267.51 | 264.16 | 266.84 |
| 05/07/2019 | 264.93 | 267.42 | 262.15 | 264.93 |
| 05/08/2019 | 262.15 | 264.07 | 257.18 | 261.01 |
| 05/09/2019 | 260.24 | 261.01 | 256.22 | 260.53 |
| 05/10/2019 | 261.29 | 263.11 | 259.38 | 259.38 |
| 05/13/2019 | 264.35 | 264.93 | 256.42 | 258.9 |
| 05/14/2019 | 258.71 | 263.91 | 258.71 | 262.35 |
| 05/15/2019 | 262.63 | 264.55 | 261.39 | 262.44 |
| 05/16/2019 | 262.82 | 263.83 | 252.97 | 254.69 |
| 05/17/2019 | 254.03 | 256.7 | 250.54 | 256.13 |
| 05/20/2019 | 256.7 | 257.84 | 251.16 | 254.12 |
| 05/21/2019 | 253.55 | 261.87 | 251.63 | 259.38 |
| 05/22/2019 | 249.15 | 254.89 | 235.09 | 235.09 |
| 05/23/2019 | 236.04 | 238.91 | 227.15 | 232.51 |
| 05/24/2019 | 231.74 | 241.21 | 229.73 | 235.57 |
| 05/28/2019 | 237.86 | 241.97 | 235.66 | 239.58 |
| 05/29/2019 | 241 | 242.2 | 231.9 | 232 |
| 05/30/2019 | 227.4 | 228.1 | 220.4 | 221.1 |
| 05/31/2019 | 220.1 | 229.9 | 218.8 | 225.2 |
| 06/03/2019 | 224.2 | 227.5 | 221.8 | 227.1 |
| 06/04/2019 | 225.5 | 229.9 | 224.8 | 229.9 |
| 06/05/2019 | 230 | 232.5 | 228.8 | 230.4 |
| 06/06/2019 | 229.5 | 230.2 | 221.8 | 223.5 |
| 06/07/2019 | 222.2 | 223.3 | 217.7 | 220.5 |
| 06/10/2019 | 221.2 | 223.8 | 220 | 220.5 |
| 06/11/2019 | 220.2 | 221.8 | 218.4 | 218.9 |
| 06/12/2019 | 218.4 | 222.3 | 217.7 | 219.2 |
| 06/13/2019 | 217 | 217.1 | 212.1 | 216 |
| 06/14/2019 | 214.3 | 218.4 | 185 | 216 |
| 06/17/2019 | 216.1 | 220.4 | 215 | 218.7 |
| 06/18/2019 | 219 | 224.2 | 214.74 | 222.2 |
| 06/19/2019 | 223.2 | 223.5 | 211.3 | 212.1 |
| 06/20/2019 | 212.2 | 213.29 | 208.3 | 212 |
| 06/21/2019 | 209.6 | 214 | 209.6 | 209.8 |
| 06/24/2019 | 209.7 | 211.46 | 204.2 | 204.2 |
| 06/25/2019 | 203.2 | 208.2 | 203.1 | 205.7 |
| 06/26/2019 | 204.8 | 207.8 | 204.3 | 206.1 |
| 06/27/2019 | 206.8 | 210.7 | 206.4 | 210 |
| 06/28/2019 | 210.1 | 212.8 | 209.2 | 210.7 |
| 07/01/2019 | 212 | 213.24 | 206.1 | 210.6 |
| 07/02/2019 | 211.5 | 212.4 | 208.7 | 210 |
| 07/03/2019 | 210.9 | 214.87 | 209.9 | 213.3 |
| 07/04/2019 | 213.5 | 215.43 | 211.7 | 212.4 |
| 07/05/2019 | 210.8 | 216 | 210.8 | 213.1 |
| 07/08/2019 | 213.2 | 216.1 | 210.33 | 211.2 |
| 07/09/2019 | 211.5 | 211.5 | 207.7 | 209.8 |
| 07/10/2019 | 208.9 | 211.7 | 208.1 | 208.1 |
| 07/11/2019 | 208.3 | 209.66 | 204.2 | 206.1 |
| 07/12/2019 | 205.9 | 209.8 | 205.9 | 208.1 |
| 07/15/2019 | 207.6 | 209.1 | 205.5 | 208.3 |
| 07/16/2019 | 207.9 | 211.8 | 207.43 | 207.8 |
| 07/17/2019 | 207.4 | 208.75 | 204.2 | 204.6 |
| 07/18/2019 | 205 | 206.19 | 203.8 | 205.2 |
| 07/19/2019 | 206 | 207.2 | 203.47 | 206.1 |
| 07/22/2019 | 206.1 | 209.5 | 205.91 | 206.6 |
| 07/23/2019 | 207.6 | 208.3 | 205.6 | 206.6 |
| 07/24/2019 | 206.8 | 212.3 | 205.9 | 211.7 |
| 07/25/2019 | 211.8 | 212.79 | 207.4 | 208.5 |
| 07/26/2019 | 208.3 | 209.6 | 206.2 | 209.5 |
| 07/29/2019 | 208.5 | 213.3 | 208.5 | 212.2 |
| 07/30/2019 | 212.5 | 212.6 | 208.33 | 209.3 |
| 07/31/2019 | 210.1 | 215.2 | 207.9 | 207.9 |
| 08/01/2019 | 208.1 | 211.9 | 207.58 | 207.9 |
| 08/02/2019 | 206.5 | 206.5 | 199.65 | 201 |
| 08/05/2019 | 197.55 | 197.55 | 188.8 | 190.65 |
| 08/06/2019 | 189.25 | 192.25 | 188.25 | 188.75 |
| 08/07/2019 | 189.35 | 191.3 | 188.15 | 188.95 |
| 08/08/2019 | 190.4 | 193.1 | 188.85 | 189.65 |
| 08/09/2019 | 188.85 | 190.55 | 187.55 | 187.55 |
| 08/12/2019 | 188.65 | 192.5 | 186.75 | 187.85 |
| 08/13/2019 | 186.9 | 187.3 | 183.3 | 184.15 |
| 08/14/2019 | 183.95 | 185.55 | 182 | 183 |
| 08/15/2019 | 183.3 | 183.87 | 180 | 180.35 |
| 08/16/2019 | 182.7 | 183.3 | 179.7 | 181.25 |
| 08/19/2019 | 182.35 | 185.75 | 181.75 | 185.75 |
| 08/20/2019 | 184.9 | 186.95 | 184.23 | 185.4 |
| 08/21/2019 | 185.65 | 189.23 | 185.65 | 187.05 |
| 08/22/2019 | 186.65 | 191.75 | 184.25 | 191.75 |
| 08/23/2019 | 192.05 | 192.7 | 186.7 | 186.7 |
| 08/27/2019 | 186.7 | 189.6 | 185.65 | 189.6 |
| 08/28/2019 | 190.85 | 191.05 | 187.35 | 188.75 |
| 08/29/2019 | 188.35 | 189.8 | 187.3 | 188.25 |
| 08/30/2019 | 190.15 | 193.2 | 188.96 | 192.25 |
| 09/02/2019 | 189.35 | 192.3 | 188.1 | 189.6 |
| 09/03/2019 | 190.8 | 190.8 | 185.55 | 186.75 |
| 09/04/2019 | 189.7 | 193.1 | 189.41 | 193.1 |
| 09/05/2019 | 194.9 | 196.7 | 193.8 | 196.5 |
| 09/06/2019 | 196.85 | 199.15 | 195.18 | 195.65 |
| 09/09/2019 | 197.6 | 198 | 194.8 | 196.05 |
| 09/10/2019 | 195.15 | 201.8 | 195.01 | 201.1 |
| 09/11/2019 | 199.15 | 204.18 | 199.15 | 203 |
| 09/12/2019 | 203.8 | 204.5 | 196.35 | 198.05 |
| 09/13/2019 | 198.15 | 205.1 | 198.15 | 204.9 |
| 09/16/2019 | 203.5 | 206 | 202 | 205.5 |
| 09/17/2019 | 205.2 | 205.5 | 202.1 | 204.1 |
| 09/18/2019 | 203.1 | 204.2 | 200.1 | 201.9 |
| 09/19/2019 | 201.2 | 201.2 | 198.8 | 198.85 |
| 09/20/2019 | 198.35 | 203 | 195.85 | 195.85 |
| 09/23/2019 | 194.05 | 196.45 | 185.5 | 189.5 |
| 09/24/2019 | 189.7 | 190.95 | 185.9 | 186.5 |
| 09/25/2019 | 185.1 | 188 | 181.4 | 182 |
| 09/26/2019 | 180.1 | 182.15 | 176.85 | 180.25 |
| 09/27/2019 | 180.55 | 188 | 179.3 | 188 |
| 09/30/2019 | 187 | 187 | 182.45 | 184.45 |
| 10/01/2019 | 184.85 | 191.45 | 183.85 | 187.75 |
| 10/02/2019 | 184.45 | 186.62 | 179.75 | 180.9 |
| 10/03/2019 | 180.5 | 182.9 | 176.2 | 178.9 |
| 10/04/2019 | 176.45 | 177.65 | 170.05 | 171.85 |
| 10/07/2019 | 172 | 172.35 | 168.65 | 170.95 |
| 10/08/2019 | 171 | 172.22 | 165.8 | 167.3 |
| 10/09/2019 | 167.05 | 169 | 163.9 | 167.3 |
| 10/10/2019 | 165.35 | 168.3 | 161.35 | 166.65 |
| 10/11/2019 | 167.2 | 190 | 166.76 | 185.85 |
| 10/14/2019 | 184.05 | 189.1 | 179.8 | 189.05 |
| 10/15/2019 | 190 | 199.03 | 187.6 | 196.7 |
| 10/16/2019 | 197.6 | 201.1 | 189 | 199.65 |
| 10/17/2019 | 197.25 | 206.4 | 194.6 | 200.7 |
| 10/18/2019 | 200.6 | 203.4 | 198.3 | 200.6 |
| 10/21/2019 | 203 | 205.6 | 198 | 198.4 |
| 10/22/2019 | 198.35 | 200.4 | 192.6 | 195.75 |
| 10/23/2019 | 193.55 | 195.15 | 190.15 | 191 |
| 10/24/2019 | 191.9 | 193.7 | 183.65 | 183.75 |
| 10/25/2019 | 184.2 | 186.35 | 180.65 | 183.3 |
| 10/28/2019 | 183.2 | 189.8 | 182.63 | 187.1 |
| 10/29/2019 | 187.45 | 189.45 | 183.71 | 187.3 |
| 10/30/2019 | 186.7 | 187.3 | 178.65 | 180.3 |
| 10/31/2019 | 180.1 | 184.5 | 178.75 | 181.5 |
| 11/01/2019 | 181.5 | 181.9 | 174.5 | 179.75 |
| 11/04/2019 | 180 | 186.02 | 178.78 | 184.4 |
| 11/05/2019 | 185 | 186.5 | 179.95 | 182.35 |
| 11/06/2019 | 188 | 196.7 | 180.2 | 182 |
| 11/07/2019 | 185.45 | 196.8 | 184.85 | 191.4 |
| 11/08/2019 | 192.4 | 192.4 | 185.66 | 186 |
| 11/11/2019 | 185.25 | 188.65 | 180 | 188.45 |
| 11/12/2019 | 187.7 | 190.42 | 181.75 | 184.65 |
| 11/13/2019 | 182.8 | 185.4 | 180.1 | 180.25 |
| 11/14/2019 | 177.6 | 179.75 | 173.45 | 173.45 |
| 11/15/2019 | 174.8 | 178.95 | 171.45 | 177.55 |
| 11/18/2019 | 179.15 | 184.8 | 177.99 | 181.5 |
| 11/19/2019 | 181 | 190.25 | 180.51 | 186 |
| 11/20/2019 | 184 | 188.7 | 182.5 | 186 |
| 11/21/2019 | 185.85 | 187.85 | 183.3 | 186.9 |
| 11/22/2019 | 187.05 | 192.3 | 186.75 | 191.95 |
| 11/25/2019 | 192.45 | 201.4 | 191.85 | 200.8 |
| 11/26/2019 | 200.7 | 202.8 | 199.45 | 200.7 |
| 11/27/2019 | 200.8 | 201.5 | 195.95 | 195.95 |
| 11/28/2019 | 197.9 | 200.5 | 195.65 | 200.2 |
| 11/29/2019 | 200.4 | 201.5 | 194.35 | 194.35 |
| 12/02/2019 | 194.3 | 195.9 | 189.55 | 191.4 |
| 12/03/2019 | 190.2 | 192.86 | 184.45 | 186.85 |
| 12/04/2019 | 186.25 | 191.15 | 186.2 | 191.1 |
| 12/05/2019 | 191 | 196.55 | 191 | 193.2 |
| 12/06/2019 | 197.7 | 202.6 | 197.65 | 201.2 |
| 12/09/2019 | 206 | 210.4 | 203.6 | 208.3 |
| 12/10/2019 | 209.6 | 210.8 | 203.6 | 206.4 |
| 12/11/2019 | 205 | 209.7 | 203.2 | 207.2 |
| 12/12/2019 | 207.7 | 212.4 | 206.5 | 209.3 |
| 12/13/2019 | 221.5 | 236.5 | 221 | 223.6 |
| 12/16/2019 | 228.1 | 230.8 | 225.5 | 228.9 |
| 12/17/2019 | 224.9 | 226.51 | 216.5 | 219 |
| 12/18/2019 | 218.1 | 219.8 | 214.3 | 218 |
| 12/19/2019 | 218.2 | 220.9 | 216.01 | 219 |
| 12/20/2019 | 220.9 | 220.9 | 213.5 | 215.2 |
| 12/23/2019 | 214.9 | 217.7 | 213.7 | 216.7 |
| 12/24/2019 | 216.7 | 218.51 | 216.2 | 216.2 |
| 12/27/2019 | 219.1 | 220 | 216.2 | 217.7 |
| 12/30/2019 | 218.3 | 218.9 | 215.99 | 216.1 |
| 12/31/2019 | 215.8 | 217.41 | 213.4 | 213.5 |