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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 145.1869
CLOSE 144.8174

Low

LOW 91.56

High

HIGH 263
DATEOPENHIGHLOWCLOSE
01/04/2022236.5244.3233.88238.5
01/05/2022241.4250.91240.21249.7
01/06/2022246256.7245.7250.9
01/07/2022251.4258.9251.38256.6
01/10/2022257.9263253.2253.7
01/11/2022254.4260.4254.33256.9
01/12/2022259.6260.9251.7253
01/13/2022248248233233
01/14/2022230.8231.9221.4223.3
01/17/2022224.4225.9219.92223.5
01/18/2022223224.1220.7222.1
01/19/2022220.9229.87220.1226.7
01/20/2022227.6228.4221.7223.5
01/21/2022222223.6214.9219.3
01/24/2022219221.82208.8212.8
01/25/2022215.4220.4212.3219.2
01/26/2022221225218.9218.9
01/27/2022217220.8213.7220.8
01/28/2022222.3222.3217218.1
01/31/2022218.7219.3211.9217.8
02/01/2022217222.74215.9215.9
02/02/2022219.1220.2217218.2
02/03/2022216218.1207.34212.4
02/04/2022215.9215.9203.8203.8
02/07/2022204.9206197.5197.5
02/08/2022195197191.6195.05
02/09/2022195.8201.7193.75200
02/10/2022200.5201.3196.85200.7
02/11/2022199199.7195.8196.65
02/14/2022195.5196.37191.5191.8
02/15/2022190.7194.95188.2192.35
02/16/2022192.35195.4187.1190.85
02/17/2022190.95192186186
02/18/2022187.7188.65183.9184.6
02/21/2022184.55186.65179.25181
02/22/2022178.75182176.1177.65
02/23/2022177.65180.85173.25173.25
02/24/2022169.65173.04166172.55
02/25/2022175.55177.4172.85174.8
02/28/2022173.05174.8168.65174.8
03/01/2022175.2178.05169.7169.95
03/02/2022169.15171.02163.04165.95
03/03/2022165.5168.2162.55162.8
03/04/2022161.65163.3156.78157.3
03/07/2022154.3154.85140.65149.9
03/08/2022147.35153.8146.95151.2
03/09/2022156.05159.6155.8158.5
03/10/2022158.8162.31155158.45
03/11/2022158.65165158.65160.15
03/14/2022161.75166.1160.45165.45
03/15/2022163.2165.92159.09161.95
03/16/2022165.35168.59163.05166.95
03/17/2022167.45168.56156.9162.7
03/18/2022163165.1161.35165.1
03/21/2022164.95165.65160.9162.75
03/22/2022161.2161.4157.95159.4
03/23/2022159.55160.5157.4158.65
03/24/2022159.5160.17152.98153.85
03/25/2022154.5156.85154.15155.25
03/28/2022156158.45155.35155.35
03/29/2022157.05166.3156.49165.35
03/30/2022164.9165.33159.59160.05
03/31/2022160.5161.25154.2154.7
04/01/2022154.1160.23154.1157.95
04/04/2022161.55168.7158.4159.65
04/05/2022158.15160.7156.85158.15
04/06/2022161.95161.95147.72150.65
04/07/2022151.25154.35149.95150.9
04/08/2022152.15153.4150.15153.4
04/11/2022151154.39150.85153.45
04/12/2022151.6155.25149153.35
04/13/2022152.55153.5147.5150.1
04/14/2022149.5150.45148.45149.1
04/19/2022150.75150.75146.09147.85
04/20/2022148.5150.35146.88149.15
04/21/2022149.95156.54149.32154.75
04/22/2022151155.4149151.9
04/25/2022149.75153.85146.99153
04/26/2022153.95154.27141.7141.7
04/27/2022142.65142.88135.65136.95
04/28/2022138.7139.1136.08138.9
04/29/2022140.75141136.15137.75
05/03/2022137.55144.45136.3143.4
05/04/2022144.7145.25139.6140.7
05/05/2022142.85144.5135.84135.85
05/06/2022135.85136.92130.9134.05
05/09/2022131134.47130.85132.8
05/10/2022135.65137.54133.8134.35
05/11/2022135.7139133.5136.7
05/12/2022134.45142.85134.15140.9
05/13/2022142.95146.25140.8141.7
05/16/2022140.5145.6139.25144.3
05/17/2022143.55146.65141.4143
05/18/2022142.5143.95137137
05/19/2022135.7136.15131.54133.6
05/20/2022135.15136.9132.9136.9
05/23/2022137.55138.64133.75136.5
05/24/2022135136.8132.25132.25
05/25/2022132138.65127138.65
05/26/2022138.25153.25136.85149.6
05/27/2022148.45153.15147.18149.85
05/30/2022147.3154.45147.3152.3
05/31/2022151.95153.75146.9149.85
06/01/2022150.4153149.8149.9
06/06/2022152.4154.55150.35150.8
06/07/2022150.5150.65142.95146.45
06/08/2022149.2150.15146.25148.25
06/09/2022147147142.85144.1
06/10/2022142.9143.79139.8140.15
06/13/2022141141135.15137.15
06/14/2022135.5139.1134.06134.75
06/15/2022136.5140.45135.2139.05
06/16/2022137.25137.9129.6132.5
06/17/2022133.85140.95131.45138.25
06/20/2022138.65141.94137.45141.8
06/21/2022143143.7141.15141.25
06/22/2022139.95139.95135.45138.55
06/23/2022138.1140.6137.05139.05
06/24/2022139144.2136.35144
06/27/2022145.15148.2143.8144.95
06/28/2022147.55147.55142.85144.45
06/29/2022143.3144.55139.75140.1
06/30/2022138.4138.73129.4135.5
07/01/2022133.45141.2133.07138.2
07/04/2022138.25141.25137.45139.8
07/05/2022142142137.05137.45
07/06/2022138.45140.45134.8135
07/07/2022136139.15135.11138.7
07/08/2022133.1137.6133.1134.3
07/11/2022133136.5132.46134.75
07/12/2022134.05134.65130.25134.5
07/13/2022134.6136.2132.15132.25
07/14/2022132134127.2129.5
07/15/2022130.35135.85128.85134.65
07/18/2022134.8137.65134.8136.85
07/19/2022135.65143.65135.64142.85
07/20/2022143.1145.11142.34143.4
07/21/2022136.95144.15136.95143.05
07/22/2022143.95146.29142.25144.8
07/25/2022145.1148143.7145.4
07/26/2022144.05144.55135.34135.45
07/27/2022136.9140.2135.95138.6
07/28/2022139.85142.13138.91139.55
07/29/2022139.25142.55139.25141.45
08/01/2022141.2142.15140.05141.25
08/02/2022141.45142138.5138.5
08/03/2022138.55138.66135.41137.3
08/04/2022135.25142.35135.25139.3
08/05/2022136139.7135.45136.15
08/08/2022135139.4134.55138.85
08/09/2022138.9139.65137.8138.6
08/10/2022138.85143.4137.3142.35
08/11/2022143.4144.85135.75136.25
08/12/2022136.55137.95134.45136.15
08/15/2022136.4137.2134.6135.25
08/16/2022136.05137.45134.88137.35
08/17/2022138139.22134.05134.85
08/18/2022134135.25132.88133.1
08/19/2022131.55133.5130.75131.3
08/22/2022131.7132.55128.3129.7
08/23/2022129.4131.15128.11129
08/24/2022128.9129.7125127.25
08/25/2022127129.35121.35121.6
08/26/2022123124.7119.2120.3
08/30/2022120124.65118.28122.05
08/31/2022123.7123.7120.6121.9
09/01/2022121.75122.7118.96121.7
09/02/2022121.8122.99117.25121.25
09/05/2022119.7124.15117.45123.65
09/06/2022126134.25123.75129.65
09/07/2022128.3129.02119.3122
09/08/2022121.2121.88115.3116.85
09/09/2022116.85120.93116.35117.65
09/12/2022118126.85117.74126.7
09/13/2022125.1125.3120.65121.9
09/14/2022120.5123.65117.35120.2
09/15/2022119.1123.2115.25115.75
09/16/2022114.45116.25113.1114.3
09/20/2022115115.5110.8111.75
09/21/2022111.35112.92110.3110.9
09/22/2022110.6112.41109.2110.4
09/23/2022110.8113.2106.23106.55
09/26/2022103.3106.18100.4103
09/27/2022104.2106.8102.1102.3
09/28/2022101.3104.898.05103.7
09/29/2022103.05103.0593.995.54
09/30/202296.92100.1895.698.68
10/03/202298.2499.8895.799.16
10/04/2022101.45103.8699.96102.45
10/05/202210210395.9296.88
10/06/202297.999.8895.3296.18
10/07/202295.9697.3893.593.86
10/10/20229397.589396.5
10/11/202295.9299.195.0998.2
10/12/202296.3497.7491.893.2
10/13/202291.7100.0591.5698.44
10/14/2022100.3102.7198.7299.4
10/17/202299.4104.1498.54103.65
10/18/2022105.2106.35102.65103.3
10/19/2022102.8103.55100.4101.95
10/20/2022103.6105.0699.42103.35
10/21/202210510598.9101.35
10/24/2022102.55104.95100.65102.45
10/25/2022103106.5101.9106.5
10/26/2022103.65109.12103.65108.1
10/27/2022107.05110.9105.65108.9
10/28/2022104.6107.2104104.25
10/31/2022104106.6103.84105.5
11/01/2022104.75112.45104.75110.8
11/02/2022111.55112.42109.35111.2
11/03/2022110.9111.54107.57109.6
11/04/2022109.15113.6109.15112.65
11/07/2022112.35117.8110.51115
11/08/2022113.95117.8113.95117.05
11/09/2022117119.95108.81113.1
11/10/2022112.05120.4108120
11/11/2022121.75126.2119.85124.7
11/14/2022124.55125.46119.95125.25
11/15/2022126.3126.75122.85124.7
11/16/2022124.7124.8117.05119.75
11/17/2022120.5122.35117.85120.7
11/18/2022120.95124.79120.6123.45
11/21/2022123123.6119.25119.85
11/22/2022120.55124.7120122.85
11/23/2022123.45126121.85125.65
11/24/2022125.55128.3125126.75
11/25/2022128.45128.45124.3125.7
11/28/2022122.4125.45121.55123.95
11/29/2022125125.85122.35122.45
11/30/2022123.35123.7118.35120.55
12/01/2022122.65124.55121.65122.55
12/02/2022121.85124.33121.05123.15
12/05/2022122.75124.75122.25122.25
12/06/2022122122.6120.6121.45
12/07/2022121.9123.68121.24122.2
12/08/2022122.45123.75119.85122.3
12/09/2022122.85123.99121.25123.05
12/12/2022121.95123117.6119.2
12/13/2022119128.35118122.8
12/14/2022121.45123.4120.4121.9
12/15/2022121.8122.8119.15120.4
12/16/2022121.1121.1117.8118.8
12/19/2022116.9120.95116.8120.25
12/20/2022120121.69118.55121.2
12/21/2022121.65123.3120.9122.9
12/22/2022123.35124.35119.36120.05
12/23/2022120.4123.6119.95123.6
12/28/2022122.05123.7121.7122.4
12/29/2022120.5124.8120.5124.3
12/30/2022124.85125.35122.7123.3