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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 121.3812
CLOSE 120.9657

Low

LOW 73.9

High

HIGH 224
DATEOPENHIGHLOWCLOSE
01/02/2020215.1217.3213.5215.9
01/03/2020218.1219.4212.2214.1
01/06/2020213.2213.7208.29213.1
01/07/2020220.7224217.2218.4
01/08/2020217.2219.9213.7218.6
01/09/2020209209.53193.3194.4
01/10/2020193.4196.41190.69191.3
01/13/2020190.7193.56188.4189.5
01/14/2020190.3193183.93185
01/15/2020184.7185.25180.09180.85
01/16/2020180184.35179.9184.1
01/17/2020183.6189183.29187.05
01/20/2020188189.6186.2187.8
01/21/2020185.35187.66184.3186.3
01/22/2020185188.54184.1187.5
01/23/2020187.9189.45187.2187.25
01/24/2020188.9191.6184.55184.55
01/27/2020183.8184.25179.98180.85
01/28/2020182186.25180.95184.3
01/29/2020184.1185.35178.9179.45
01/30/2020177.95183.8177.57180.65
01/31/2020181.15182.05175.22176
02/03/2020177.85179.35174.7177.55
02/04/2020177.5183.15177.35181
02/05/2020180.15184.3178.4180.65
02/06/2020182186.45182185.35
02/07/2020184.75186.7180.25183.45
02/10/2020183.8185.42181.2182.3
02/11/2020182.5185.1177.02178
02/12/2020177.55180.55175.59180.55
02/13/2020195195164179.5
02/14/2020181.2184.19180.37183.85
02/17/2020183.25186.61182.5183.8
02/18/2020184.1184.8180180.9
02/19/2020181.95183.4180.5181.3
02/20/2020182.85186.3180.8186.25
02/21/2020185.15186.8183.1183.35
02/24/2020178.45179.35175.25179.05
02/25/2020179.9183.15176.05176.05
02/26/2020176176.65170.8171.95
02/27/2020167.35168.12153.65159.05
02/28/2020156.35160.8153.15158.4
03/02/2020164.15164.2156157.35
03/03/2020160.35169.8158.71163.8
03/04/2020164.5166.25161.15161.85
03/05/2020162.85165.11157.55157.55
03/06/2020154.8156.95150.35154.15
03/09/2020144.9146.7133.55136.55
03/10/2020141.05143.45134.53134.9
03/11/2020138.75139.58128.45128.95
03/12/2020125.05125.05107.25108.45
03/13/2020115116.9795.797.44
03/16/202092.5899.5473.996.92
03/17/2020100.35104.986.1492.32
03/18/202091.611691.26114.25
03/19/2020110.25136.8103.5116
03/20/2020114.95120100.55107.8
03/23/202098.2100.988.0791.7
03/24/202094.7699.6885.9499.68
03/25/2020102.25114.9696.95110.6
03/26/2020108.3112.4103.06108.45
03/27/2020105107.5593.9899.18
03/30/202099.8102.19498.96
03/31/202099.48106.5596.9899.24
04/01/202099.02104.9596.08100
04/02/2020100102.8597.899.26
04/03/202098.661009494
04/06/202097.6103.3597.04100.1
04/07/2020104.9117.55104.44111.25
04/08/2020108.25112.1104.25108.25
04/09/2020110112.95105110.55
04/14/2020111.6113.4105.2106.75
04/15/2020104.1106.198.9899.16
04/16/202099.58100.893.493.4
04/17/202098100.695.3898.1
04/20/202098.5100.6596.197.82
04/21/202094.3296.0291.0491.04
04/22/202091.8692.5885.8888
04/23/202088.893.4687.6191.34
04/24/20209395.688.9290.82
04/27/202092.6694.3692.0494.36
04/28/202093.9898.992.3397.46
04/29/202096.6699.4695.9898.92
04/30/202098.94101.4592.192.1
05/01/202091.8894.590.193
05/04/202089.292.6487.5890.66
05/05/2020939386.587.1
05/06/202087.492.3685.0389.08
05/07/202088.8296.3687.7695.12
05/11/202093.6296.8787.5687.56
05/12/202010410488.192.96
05/13/202092.0893.5486.386.3
05/14/202088.1690.1385.3288.68
05/15/202089.891.785.0485.04
05/18/202087.0889.585.3287.4
05/19/202088.288.4482.6285.8
05/20/20208895.4884.9495.04
05/21/202092.94101.0591.5898.24
05/22/202096.94100.591.5294.56
05/26/202098.0410196.68100.3
05/27/2020100.7104.296.8499.06
05/28/202099.48101.797.08100.7
05/29/202099.46103.0595.4897.76
06/01/202099.6103.1598.6499.88
06/02/2020100.35102.998.8298.82
06/03/2020102.35106.9101.25106.9
06/04/2020106.85108.8104.15106
06/05/2020107.1112.35107111.55
06/08/2020111.85122.15110.4119.15
06/09/2020119.6122.56116.4120.5
06/10/2020120.65122.7111.05112.15
06/11/2020108.75109.75103103
06/12/2020101.35110.75100.15105.75
06/15/2020102.35108101.8108
06/16/2020111113.44108.6109.55
06/17/2020108.65113.75108.35111.75
06/18/2020111.3113.75108.86112.05
06/19/2020113.45113.46107.85107.85
06/22/2020108.05111.35107.36110.1
06/23/2020110.3113.05107.6109
06/24/2020108.05109.55102.7103.2
06/25/2020101.95103.499.58102.2
06/26/2020103.6103.65100.15100.65
06/29/202099.82102.698.81101.25
06/30/2020101102.6598.5499
07/01/202099101.7896.899.66
07/02/2020100.5103.65100.05102.15
07/03/2020102.5102.9597.5698.16
07/06/2020100102.8597.6298.4
07/07/202098.1498.8894.2494.24
07/08/20209495.9692.1895
07/09/202097.210094.8894.88
07/10/202094.0496.6493.3696
07/13/20209899.395.9497.5
07/14/202096.5298.1494.8298.08
07/15/202098100.9595.0499.04
07/16/202099.0410197.1697.98
07/17/202097.6699.7496.7598.84
07/20/20209898.6496.1998.62
07/21/202099.7810197.898.02
07/22/202097.6299.395.696.48
07/23/202095.697.7995.497.08
07/24/202096.0296.8993.5495.36
07/27/202096.5697.3293.1896.5
07/28/202097.06100.296.92100.2
07/29/2020100.25101.898.16101
07/30/2020101.65101.6596.2296.66
07/31/202098.3498.3494.6694.98
08/03/202094.6696.9892.596.98
08/04/202096.2699.3696.2698.22
08/05/202097.78102.6597.71102.6
08/06/2020102.5102.9499.8101.25
08/07/2020102.05103.699.92103.6
08/10/2020103.7110.5103.55110.3
08/11/2020111.05116.75111.05116.75
08/12/2020116.05118.6114.65118
08/13/2020116.15118.1113.75114.95
08/14/2020114.85115.75110.6112.85
08/17/2020111.7115111.3113.6
08/18/2020115.9116.87107.35108.05
08/19/2020108.05109.3105.02108.95
08/20/2020107.2110.4106.4109
08/21/2020109.45111.05107.45109.8
08/24/2020111.2112.05108.8110.9
08/25/2020112.1113.95111.5111.8
08/26/2020111.55115.1110.25114
08/27/2020113.9115.05111.9112.8
08/28/2020113.25114.35111.1111.1
09/01/2020109.6110.55104.55106.35
09/02/2020104.4109104.4107.55
09/03/2020108.15110.5107.15107.85
09/04/2020107112.75106.65108.95
09/07/2020112.1112.5108.85110.5
09/08/2020108.35112.1105.2108.45
09/09/2020108.85110.55107.5107.75
09/10/2020108108.6104.58105.45
09/11/2020104.35105.05101.35101.85
09/14/2020102.2105.6101.65104.7
09/15/2020106.45110.7106.45109.25
09/16/2020107.95112.55107.95112.1
09/17/2020110.4112.85110.05112
09/18/2020111.5111.75109.39110.75
09/21/2020109.45109.45102.25104.5
09/22/2020104.25105.5102102
09/23/2020103.2104.2899.9100.45
09/24/202099.0699.0696.6697.22
09/25/20209798.1492.1894
09/28/202095.08100.394.6699.62
09/29/2020100.7100.796.3496.34
09/30/20209598.9294.4297.52
10/01/202099100.4597.1699.52
10/02/202097.92100.1597.2898.7
10/05/202099.14101.2899.0499.82
10/06/202099.52100.789.9497.52
10/07/202097.8499.2196.897.42
10/08/202097.54100.494.4895.8
10/09/202097100.4596.3299.2
10/12/202099100.3597.497.54
10/13/202097.6698.4693.2894.82
10/14/202094.795.9893.2694.2
10/15/202094.295.3291.5292
10/16/202092.3294.490.8291.16
10/19/202091.593.0891.392.56
10/20/202091.193.6691.192.56
10/21/202093.3896.4492.9895.1
10/22/20209397.989397.66
10/23/202097.54100.1596.597.84
10/26/202096.4100.295.2495.24
10/27/202095.396.0492.9793.46
10/28/202092.5893.2789.491.5
10/29/202092.492.5888.2888.72
10/30/202088.5690.5586.4589.14
11/02/202088.9691.8486.5590.52
11/03/202091.4494.0290.7492
11/04/202094.8298.4291.8596.5
11/05/202098.0298.2294.2895.9
11/06/202095.0898.4494.6496.18
11/09/202097.16117.397.16112.5
11/10/2020111.35123.5110.74120.45
11/11/2020119.55122.55116.4120.7
11/12/2020119.35122.59118.6121
11/13/2020120.65124.5119.5123.75
11/16/2020125128.45123.95126.5
11/17/2020127.55129.34125.95128.4
11/18/2020125.4132.2125.4132.2
11/19/2020129.65132.15128.8130.75
11/20/2020131.3135.5130.18132.6
11/23/2020134136.99132.45135.05
11/24/2020135.5140.3135.5140.3
11/25/2020140.4140.7133.7135.4
11/26/2020135.75136.46130130.2
11/27/2020128.1129.35125.69127.4
11/30/2020128.25131.23125.75125.75
12/01/2020126133.4125.5132.75
12/02/2020133.45135130.15135
12/03/2020136.05142.67135.1142.15
12/04/2020144.45146.2142142.5
12/07/2020143.1143.45136.79138.5
12/08/2020137.25139.75135.25137.15
12/09/2020138.1144.4137.93143
12/10/2020142143.5133.35136.75
12/11/2020136136.65129.25129.65
12/14/2020133138.9132.05134.75
12/15/2020133.7137.6131.02137.15
12/16/2020136.45140136.35138.65
12/17/2020140141.8137.55139.15
12/18/2020138.7139.1133.02133.6
12/21/2020126.65129.23121.3128.85
12/22/2020129134.6128.85131.65
12/23/2020132.85138.4130.5138.4
12/24/2020140.35142.75137.54138.6
12/29/2020141.55142.95138.45140.85
12/30/2020139.5141.7138.18138.2
12/31/2020136137.52135.05136.3