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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 168.7453
CLOSE 168.6866

Low

LOW 126.9

High

HIGH 249.99
DATEOPENHIGHLOWCLOSE
01/04/2021138.05138.1130.32131.4
01/05/2021130.55135.65129.5133.6
01/06/2021135.7141.15133.5139.5
01/07/2021142.75142.75139.15141.35
01/08/2021138.4145136.55137.9
01/11/2021138.55139.95133.64134.3
01/12/2021133.75137.12133.56134.45
01/13/2021136.5136.5132.2133.05
01/14/2021133.75138.5132.55138.1
01/15/2021138.8141.2137.3139.6
01/18/2021139.8139.9137.15138.1
01/19/2021140.45140.45134.2134.4
01/20/2021135.1137.7134.25137.7
01/21/2021138.85142.9137.8142.8
01/22/2021143.8144.85140.8143.05
01/25/2021145.85145.85140.86141.65
01/26/2021142.1145.6139.25143.55
01/27/2021143.35148.6141.53148
01/28/2021146.4148142.5147.1
01/29/2021146.25147.6141.5141.55
02/01/2021142.2143.1137.95140
02/02/2021141.45142.6137.42138.5
02/03/2021139.55140.44137.65139.2
02/04/2021140.05142.6138.9138.9
02/05/2021138.9140.75137.85138.35
02/08/2021136.15137.3132.35134.2
02/09/2021134.6135.6131.75134.65
02/10/2021135.45136.65130.05131.35
02/11/2021131.25131.25126.9129.45
02/12/2021130.8133.05129.25130.35
02/15/2021131.05140.2131.05138.9
02/16/2021139140.75135.98138.2
02/17/2021137.7138.6134.8134.8
02/18/2021134.7136131.7133.05
02/19/2021133.05138.2132.35138.1
02/22/2021137.65139.81134.76139.35
02/23/2021140.2144.65139.85144
02/24/2021144.6146.7142.95145.8
02/25/2021145.3149144.78146.3
02/26/2021143.8144.9140.95141.9
03/01/2021143.9147143.9145.3
03/02/2021144.75147.05144.7145.25
03/03/2021145.5148.9143148.45
03/04/2021146150.35145.77149
03/05/2021147.7149.3145.15145.45
03/08/2021144.25149.05144.25149.05
03/09/2021148.8154.25146.8154
03/10/2021153.25157.95151.95156.75
03/11/2021157.5158.05155.5156.1
03/12/2021155.85158.45153.9158.1
03/15/2021157.4160.35157.4158.6
03/16/2021158.75160.45157.6158.95
03/17/2021158.9159.35157.3158.25
03/18/2021158.9159.81155155.65
03/19/2021155156153.2155.15
03/22/2021155.05155.55152.36152.85
03/23/2021151.2151.63147.9148.9
03/24/2021146.45150.15143.95150.15
03/25/2021149.85151.65146.8148.35
03/26/2021151.05153.85148.6153.85
03/29/2021155.1156.13150.15153.05
03/30/2021155.9156.65152.85154.6
03/31/2021156.4156.4150.6150.85
04/01/2021150.35153.15150.35152.4
04/06/2021154.7155.15151.1152.65
04/07/2021153.4157.65153.1157.15
04/08/2021157.9159.16154.95156.25
04/09/2021156.25157.6155.03156.9
04/12/2021157.15157.95153.75154.85
04/13/2021157.35159.63154.5157.2
04/14/2021158.9158.9155.62157.15
04/15/2021158.25159.75153.75154.75
04/16/2021157.5157.5154.97156.5
04/19/2021158.05163.55157.07162.1
04/20/2021160.85162.25153.55153.95
04/21/2021154.15157.9153.98154.45
04/22/2021156.4158.05153.7158.05
04/23/2021157159.58156.5157.8
04/26/2021157.45159.9155.8158.65
04/27/2021160160154.35159
04/28/2021160160.62158.02158.7
04/29/2021159.55161.1156.6158.5
04/30/2021159.25159.25155.8158
05/04/2021159.4160.9156156.3
05/05/2021158.75159.35155.4157
05/06/2021159159.25154.7156.45
05/07/2021157.95160.41156.19159.35
05/10/2021159.6162.95159162.95
05/11/2021161.05163.3155.22155.75
05/12/2021155.9157.7152.05152.55
05/13/2021150152.4147.25151.3
05/14/2021153.3157.66152.97157.3
05/17/2021158.6159.65155.34156.1
05/18/2021159159156.15156.15
05/19/2021154.6155.95151.55154.1
05/20/2021157.05157.05153.4154.15
05/21/2021152.4154.3151.5152.75
05/24/2021152.5156.8152.45156.8
05/25/2021156.65158.7155.53155.95
05/26/2021160173.25158.6169.2
05/27/2021171.85173.88169.75171.1
05/28/2021172.65173.3164.65165.4
06/01/2021163.95165.8158.3159.8
06/02/2021161163.65159.55162.65
06/03/2021162.2163.15158.05159.85
06/04/2021160160.35155.69157.45
06/07/2021158160.9157.34160.9
06/08/2021160.85164.6160.85164.25
06/09/2021164.25164.25159.2159.3
06/10/2021159.7160.65156.59157.45
06/11/2021157160.35157158.65
06/14/2021159.75160157157
06/15/2021156.5157.56154.5155.95
06/16/2021155.8156.25154.15154.85
06/17/2021154156.8154154.45
06/18/2021155.65155.65147.75148.6
06/21/2021147.5154.75147.3152.75
06/22/2021153.1153.95151.1152.75
06/23/2021153155151.9153.8
06/24/2021154.7154.7151.93152.75
06/25/2021152.85153.7151.9153.5
06/28/2021155155.24150.55150.55
06/29/2021149.05152.3147.68149.6
06/30/2021150151.25145.75146.45
07/01/2021147.65152.35146.29152.15
07/02/2021152.25153150.7152.65
07/05/2021153.5158.25153.21157.1
07/06/2021157.65159.5153.45153.95
07/07/2021155.3156.35152.25152.55
07/08/2021151.5151.9146.2147.85
07/09/2021147.75149.7146.9148.3
07/12/2021148.3148.7145.17147.5
07/13/2021147.05149.05146.6147.6
07/14/2021148.8148.8145.1145.1
07/15/2021145145.05137.5137.5
07/16/2021138.7141.18137.49138.3
07/19/2021135.65136.5131.39132.3
07/20/2021132.6135.05129.75131.55
07/21/2021132.75140.4132.75138.6
07/22/2021139.45141.85136.4138.1
07/23/2021139.55142.75138.85140.4
07/26/2021139.3143.05138.95142.65
07/27/2021141.35143.1140.45141.2
07/28/2021141.7144.25141.44141.85
07/29/2021143.75143.75137.34138.1
07/30/2021137137.45134.83135.5
08/02/2021136.75139.05136.35137.35
08/03/2021138.2139.2136.65137.45
08/04/2021140140137.7139
08/05/2021136.8139.7136.8139.7
08/06/2021139.75140.23137.2139.95
08/09/2021139140.35138.65140.3
08/10/2021140141.35138.65141.05
08/11/2021139.5142.15139.5141.65
08/12/2021141.6147.7141.2146.3
08/13/2021147.05148.35146.35147
08/16/2021145.5147.6145.25147.1
08/17/2021146.35146.9144.8146
08/18/2021146.2146.85142.5144.95
08/19/2021142143.47140.3142.7
08/20/2021155163.26151.5162.8
08/23/2021165167.85163.9163.9
08/24/2021167.5172.45167.3170.7
08/25/2021173.25181.2171.1179.45
08/26/2021178.85180.91176.7178.9
08/27/2021178.5179.4176.72178.45
08/31/2021179181.3177.9179.5
09/01/2021180.5184.5180.5184.5
09/02/2021183.9186.75182.8182.8
09/03/2021183.6183.75179.5182.55
09/06/2021183.65183.74181.05181.05
09/07/2021185189.9182.55187.1
09/08/2021185.85187.3184.72186
09/09/2021184.25185181.7184.55
09/10/2021185189.5183.25187.15
09/13/2021187.7188.55183.17188.55
09/14/2021188.45189.95186.96188.9
09/15/2021188.8189.2184.8186.15
09/16/2021186.9187.14180.75182.2
09/17/2021183.6184.35180.6182.4
09/20/2021178182.37177.55181.75
09/21/2021183.35185.95182.04185.5
09/22/2021187.3188.35185.8188.25
09/23/2021188.95189.95187.83188.35
09/24/2021187.15187.51184.6187.15
09/27/2021188.3193.5188.05192.75
09/28/2021192.7193.05186.6189.5
09/29/2021191.15194.75188.75190.5
09/30/2021191.6192.41181.55183.5
10/01/2021180.45183.3177.1181.6
10/04/2021181.9186.8179.7183.85
10/05/2021184.35187.35183.31185.7
10/06/2021183.4185.78177.21179.5
10/07/2021182.55184.09170.35171.8
10/08/2021176.4177.35172.85174.3
10/11/2021173.55174.55171.3172.75
10/12/2021171.75178.15169.66176.7
10/13/2021176.3184.35174.85182.6
10/14/2021184.3184.5178.55183.35
10/15/2021184.25185.85182.05184.2
10/18/2021183.6183.71180.35181.75
10/19/2021183.75185.4181.42183.7
10/20/2021183.1183.4180.4181.3
10/21/2021180.35182.46178.2180.6
10/22/2021182182.9176.2177.95
10/25/2021178.4184.67177.44182.15
10/26/2021181.8187.05181.25185.9
10/27/2021185.5186.95183.4185.1
10/28/2021183.9186.02182.57184.45
10/29/2021183.3185.25182.1183.6
11/01/2021184.8189.8183.06188.6
11/02/2021185.9193.4185.9190.9
11/03/2021190191.85183.7188.65
11/04/2021189195.1187.85192.6
11/05/2021191.05196.23189.85193.9
11/08/2021194.85195.64189.02190.3
11/09/2021190.5195.65188.66194.45
11/10/2021225235.5214.2226.5
11/11/2021228.2234.55222.9232.5
11/12/2021232.5240.9231.85237
11/15/2021236.1239.4233.6236.3
11/16/2021236.3236.7230.6232.2
11/17/2021228230.1224.39227.7
11/18/2021228.1236.2226.2236.2
11/19/2021238.3243235.2240.8
11/22/2021249249.99245245.5
11/23/2021243.7249.8242.6247.3
11/24/2021247.4247.7241.3243.3
11/25/2021244.2246.3239.23245.6
11/26/2021239.4243.7233.91238.1
11/29/2021237.4242.2236.1240.7
11/30/2021239.2241.1236.2236.2
12/01/2021237.3242.5236.6240.7
12/02/2021234.9240.2232.5238.7
12/03/2021242.1242.97237.7241.1
12/06/2021242.2246.4241.28244.9
12/07/2021247.2248.5244.44248.3
12/08/2021247.9249.5241.4243.8
12/09/2021245.6246.5242242.3
12/10/2021241241236.4237
12/13/2021237.8239233.5233.5
12/14/2021233.5235.2225.4228.8
12/15/2021228.9230222.7223.2
12/16/2021227.4227.4223223.1
12/17/2021223.3228.6223224.6
12/20/2021220226.3218225.6
12/21/2021227.4231.8226.25229
12/22/2021229.2230.2226.86227.5
12/23/2021228.2231.91228.18229.6
12/24/2021225.6230.8225.6230.2
12/29/2021233240.13231.42234.8
12/30/2021234236.7231.5233.2
12/31/2021232232.7230.3231.4