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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 195.6116
CLOSE 195.701
Low
LOW 124.04
High
HIGH 281
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 124.35 | 128.45 | 124.04 | 126.65 |
| 01/04/2023 | 126.95 | 132.6 | 126.95 | 131.65 |
| 01/05/2023 | 133.5 | 138.85 | 133.12 | 136.15 |
| 01/06/2023 | 136.15 | 138 | 133.7 | 137.55 |
| 01/09/2023 | 138.8 | 141.35 | 137.91 | 141.1 |
| 01/10/2023 | 140.65 | 142.2 | 139.2 | 141.3 |
| 01/11/2023 | 142.6 | 146.55 | 141.7 | 143.4 |
| 01/12/2023 | 141.5 | 145.5 | 138.85 | 145.3 |
| 01/13/2023 | 147.65 | 150.49 | 144.82 | 145.9 |
| 01/16/2023 | 146.75 | 150.7 | 146.15 | 150.1 |
| 01/17/2023 | 149.3 | 152.5 | 146.27 | 150.9 |
| 01/18/2023 | 152 | 152.64 | 149.56 | 151.1 |
| 01/19/2023 | 150.6 | 151.95 | 147.66 | 149.2 |
| 01/20/2023 | 150.2 | 151.45 | 148.35 | 151 |
| 01/23/2023 | 150 | 152.6 | 147.15 | 148.85 |
| 01/24/2023 | 149.5 | 150.09 | 146.82 | 147.75 |
| 01/25/2023 | 146.75 | 148.65 | 144.2 | 145.05 |
| 01/26/2023 | 146.1 | 146.95 | 143.76 | 145.55 |
| 01/27/2023 | 146.6 | 147.38 | 145 | 146.2 |
| 01/30/2023 | 145.55 | 147.4 | 143.95 | 147.1 |
| 01/31/2023 | 148.8 | 148.8 | 144.1 | 145.8 |
| 02/01/2023 | 146 | 150.9 | 145.7 | 150.1 |
| 02/02/2023 | 151.15 | 162.05 | 151.08 | 161.05 |
| 02/03/2023 | 164.15 | 166.7 | 161 | 163 |
| 02/06/2023 | 161.8 | 161.8 | 157.75 | 158.6 |
| 02/07/2023 | 159.5 | 160.6 | 156.75 | 158 |
| 02/08/2023 | 160 | 161.7 | 158.2 | 158.8 |
| 02/09/2023 | 160.4 | 160.4 | 157.85 | 158.45 |
| 02/10/2023 | 157.25 | 158.05 | 152.65 | 153.65 |
| 02/13/2023 | 153.65 | 154.5 | 152.65 | 153.75 |
| 02/14/2023 | 154 | 155.3 | 152 | 153.6 |
| 02/15/2023 | 154.8 | 154.8 | 150.3 | 153.25 |
| 02/16/2023 | 154.7 | 155.75 | 152.77 | 153.8 |
| 02/17/2023 | 157.35 | 157.35 | 150.7 | 150.75 |
| 02/20/2023 | 154.85 | 154.85 | 148.16 | 150.7 |
| 02/21/2023 | 151.65 | 153.2 | 150.12 | 152.55 |
| 02/22/2023 | 151.2 | 151.95 | 147.95 | 150.5 |
| 02/23/2023 | 154.05 | 154.35 | 151.15 | 152.75 |
| 02/24/2023 | 153.1 | 153.95 | 152 | 152.9 |
| 02/27/2023 | 154 | 158.65 | 153.45 | 157.85 |
| 02/28/2023 | 157.25 | 161.25 | 154.5 | 160 |
| 03/01/2023 | 159.3 | 161.65 | 157.5 | 157.95 |
| 03/02/2023 | 157.6 | 159.25 | 157 | 158.25 |
| 03/03/2023 | 158.75 | 161.5 | 158.55 | 160.2 |
| 03/06/2023 | 161.1 | 162.45 | 159.85 | 161.05 |
| 03/07/2023 | 159.5 | 163 | 159.5 | 160.2 |
| 03/08/2023 | 159 | 160.5 | 157.34 | 160.5 |
| 03/09/2023 | 159.1 | 160.85 | 158.25 | 160.35 |
| 03/10/2023 | 156.55 | 158.1 | 155.45 | 158 |
| 03/13/2023 | 156.45 | 158.3 | 150.45 | 152.15 |
| 03/14/2023 | 151.65 | 156.15 | 150.25 | 155.55 |
| 03/15/2023 | 153.95 | 155 | 144.75 | 145.4 |
| 03/16/2023 | 146.95 | 149.55 | 145.05 | 146.6 |
| 03/17/2023 | 147.35 | 149.55 | 140.15 | 141.6 |
| 03/20/2023 | 140.05 | 145.1 | 136.1 | 144.05 |
| 03/21/2023 | 145 | 149.2 | 144.85 | 148.05 |
| 03/22/2023 | 154.5 | 155.2 | 153 | 154.65 |
| 03/23/2023 | 156.5 | 158.7 | 153.9 | 156.75 |
| 03/24/2023 | 155.2 | 155.95 | 150.5 | 152.5 |
| 03/27/2023 | 155.65 | 156.2 | 153.55 | 155.1 |
| 03/28/2023 | 158.55 | 159.93 | 155.85 | 158.8 |
| 03/29/2023 | 160.1 | 160.1 | 154.3 | 159.7 |
| 03/30/2023 | 160.9 | 166.5 | 159.6 | 166 |
| 03/31/2023 | 162.3 | 168.45 | 162.3 | 167 |
| 04/03/2023 | 168 | 168.5 | 165.03 | 166.05 |
| 04/04/2023 | 167.4 | 167.4 | 162.94 | 163.55 |
| 04/05/2023 | 163.95 | 164.45 | 161.95 | 163.7 |
| 04/06/2023 | 161.05 | 164.05 | 161.05 | 162.6 |
| 04/11/2023 | 164.6 | 167.35 | 163.2 | 165.3 |
| 04/12/2023 | 165 | 166.4 | 164.15 | 165.8 |
| 04/13/2023 | 164.85 | 167.54 | 164.5 | 165.8 |
| 04/14/2023 | 167 | 168.5 | 165.75 | 167.25 |
| 04/17/2023 | 168.6 | 169.65 | 167.25 | 168.65 |
| 04/18/2023 | 168.15 | 170.2 | 168.15 | 169.25 |
| 04/19/2023 | 169 | 169.75 | 164.95 | 164.95 |
| 04/20/2023 | 163 | 165.35 | 162 | 162.6 |
| 04/21/2023 | 161.6 | 164.2 | 160.4 | 163.9 |
| 04/24/2023 | 160 | 165.1 | 160 | 164.65 |
| 04/25/2023 | 163.15 | 165.95 | 161.15 | 164.5 |
| 04/26/2023 | 163.5 | 167.75 | 162.45 | 166.7 |
| 04/27/2023 | 167.15 | 169.1 | 163.1 | 163.85 |
| 04/28/2023 | 162.8 | 164.9 | 161.8 | 164.35 |
| 05/02/2023 | 163.85 | 167 | 161.65 | 164.55 |
| 05/03/2023 | 164.45 | 166.95 | 162.3 | 163.4 |
| 05/04/2023 | 163.4 | 163.45 | 157.2 | 161.8 |
| 05/05/2023 | 162.95 | 165.1 | 162.2 | 164.75 |
| 05/09/2023 | 163 | 168.4 | 161.5 | 168.2 |
| 05/10/2023 | 168.9 | 169.52 | 166 | 167.05 |
| 05/11/2023 | 167.75 | 168.8 | 165.95 | 167.9 |
| 05/12/2023 | 168.3 | 169.3 | 166.8 | 167.7 |
| 05/15/2023 | 168.85 | 169.15 | 166.05 | 166.45 |
| 05/16/2023 | 166.45 | 167 | 164.2 | 164.9 |
| 05/17/2023 | 162.85 | 165.35 | 162 | 163.85 |
| 05/18/2023 | 160.8 | 163.85 | 159.15 | 161.95 |
| 05/19/2023 | 165 | 166.8 | 161.55 | 161.55 |
| 05/22/2023 | 162.35 | 163.95 | 160.9 | 162.75 |
| 05/23/2023 | 162.25 | 164.7 | 161.15 | 163.6 |
| 05/24/2023 | 175.35 | 189.1 | 173.64 | 184.75 |
| 05/25/2023 | 185.75 | 187.09 | 180.7 | 181.3 |
| 05/26/2023 | 182.1 | 183.1 | 178 | 179.5 |
| 05/30/2023 | 180.3 | 181.3 | 177.4 | 181.1 |
| 05/31/2023 | 179.95 | 181.9 | 177.7 | 178.6 |
| 06/01/2023 | 180.1 | 181.95 | 178.6 | 181.8 |
| 06/02/2023 | 183.45 | 187.75 | 182.08 | 186.05 |
| 06/05/2023 | 187.4 | 189.7 | 185.35 | 187.9 |
| 06/06/2023 | 188.35 | 189.25 | 183.5 | 187.6 |
| 06/07/2023 | 188.55 | 194.95 | 188.29 | 189.75 |
| 06/08/2023 | 190.55 | 191.8 | 188.65 | 190.25 |
| 06/09/2023 | 189 | 189.81 | 185.5 | 188.25 |
| 06/12/2023 | 189.35 | 191.75 | 187.7 | 187.8 |
| 06/13/2023 | 188.85 | 192.3 | 188 | 189.15 |
| 06/14/2023 | 189.1 | 192.2 | 188.87 | 192.2 |
| 06/15/2023 | 193.55 | 194.9 | 190.83 | 191.35 |
| 06/16/2023 | 192 | 192.95 | 189.3 | 190.4 |
| 06/19/2023 | 189.6 | 192.8 | 187.1 | 188.5 |
| 06/20/2023 | 188.35 | 189.1 | 185.85 | 187.05 |
| 06/21/2023 | 187 | 187.85 | 185.15 | 187.65 |
| 06/22/2023 | 186.4 | 193.65 | 185.4 | 188 |
| 06/23/2023 | 187.45 | 188.4 | 184 | 185.1 |
| 06/26/2023 | 188.35 | 188.6 | 184.45 | 188.15 |
| 06/27/2023 | 186.95 | 189.85 | 186.95 | 188.5 |
| 06/28/2023 | 187.95 | 192.3 | 186.8 | 190.95 |
| 06/29/2023 | 192.55 | 194.3 | 189.58 | 190.4 |
| 06/30/2023 | 190.2 | 192.7 | 188.05 | 192.7 |
| 07/03/2023 | 193.55 | 195.75 | 192.21 | 195.75 |
| 07/04/2023 | 194.5 | 195.1 | 191.3 | 192.2 |
| 07/05/2023 | 193.5 | 193.7 | 189.29 | 192.65 |
| 07/06/2023 | 191.8 | 192.4 | 185.85 | 185.85 |
| 07/07/2023 | 187.25 | 192.65 | 183.8 | 191.5 |
| 07/10/2023 | 188.6 | 193.3 | 188.6 | 192.7 |
| 07/11/2023 | 191.9 | 195.16 | 191.2 | 193.65 |
| 07/12/2023 | 193 | 199.31 | 191.85 | 198.15 |
| 07/13/2023 | 198.25 | 198.75 | 195.59 | 196.85 |
| 07/14/2023 | 194.5 | 196.75 | 194.2 | 194.9 |
| 07/17/2023 | 194.9 | 195.05 | 192.4 | 194.5 |
| 07/18/2023 | 195.45 | 202.1 | 194.55 | 202.1 |
| 07/19/2023 | 203.8 | 208.1 | 202.31 | 204.9 |
| 07/20/2023 | 205.9 | 209.8 | 204.46 | 204.8 |
| 07/21/2023 | 203.4 | 207.2 | 202.7 | 204.3 |
| 07/24/2023 | 202.9 | 205.9 | 201.7 | 205.8 |
| 07/25/2023 | 205.8 | 208.4 | 201.4 | 202.1 |
| 07/26/2023 | 200.1 | 207 | 198.75 | 205.7 |
| 07/27/2023 | 207.7 | 209.9 | 205.5 | 207.3 |
| 07/28/2023 | 205.3 | 209.3 | 202.9 | 205.9 |
| 07/31/2023 | 206 | 206.52 | 203.8 | 206.3 |
| 08/01/2023 | 208.5 | 209.8 | 206 | 207.2 |
| 08/02/2023 | 205.9 | 209 | 204.87 | 206.4 |
| 08/03/2023 | 205.7 | 207.2 | 203.6 | 205.6 |
| 08/04/2023 | 205.6 | 207.9 | 203.7 | 206.3 |
| 08/07/2023 | 209.3 | 209.3 | 202.41 | 203.1 |
| 08/08/2023 | 201.3 | 204.4 | 201.3 | 204 |
| 08/09/2023 | 205.1 | 206.6 | 204 | 204.3 |
| 08/10/2023 | 204.2 | 206.38 | 203.8 | 205 |
| 08/11/2023 | 203.3 | 205.7 | 202.3 | 202.3 |
| 08/14/2023 | 207.8 | 207.8 | 201.58 | 204.7 |
| 08/15/2023 | 214.9 | 224.82 | 212.21 | 221.6 |
| 08/16/2023 | 223.9 | 232.2 | 220.9 | 231.6 |
| 08/17/2023 | 231.9 | 234.8 | 225.8 | 225.8 |
| 08/18/2023 | 225 | 225 | 219.8 | 221 |
| 08/21/2023 | 221.6 | 223.12 | 218.7 | 219.5 |
| 08/22/2023 | 221 | 221.6 | 216.9 | 217.7 |
| 08/23/2023 | 218.4 | 219.7 | 213.37 | 215.3 |
| 08/24/2023 | 218 | 218.3 | 214.8 | 214.9 |
| 08/25/2023 | 214.1 | 219.2 | 213.14 | 217.1 |
| 08/29/2023 | 219 | 222 | 217.33 | 222 |
| 08/30/2023 | 222 | 224.82 | 221.59 | 224.2 |
| 08/31/2023 | 224.2 | 228.4 | 224.2 | 226.8 |
| 09/01/2023 | 228.3 | 231.5 | 227.1 | 228.2 |
| 09/04/2023 | 227.3 | 228.7 | 225.5 | 227 |
| 09/05/2023 | 225.2 | 227.2 | 221.49 | 223.8 |
| 09/06/2023 | 224.8 | 225.3 | 220.9 | 223.5 |
| 09/07/2023 | 223.4 | 225.26 | 219.5 | 220.5 |
| 09/08/2023 | 220.4 | 222 | 218.9 | 221.9 |
| 09/11/2023 | 223.9 | 224.4 | 218.6 | 220.5 |
| 09/12/2023 | 220.2 | 225.34 | 219.36 | 222.7 |
| 09/13/2023 | 229.1 | 229.53 | 220.6 | 221.1 |
| 09/14/2023 | 222.3 | 222.66 | 217 | 218.9 |
| 09/15/2023 | 220.9 | 221.8 | 217 | 219.7 |
| 09/18/2023 | 220 | 224.97 | 220 | 222.5 |
| 09/19/2023 | 223 | 228.9 | 221.4 | 228.5 |
| 09/20/2023 | 230 | 232.9 | 229.19 | 231.1 |
| 09/21/2023 | 229.9 | 238.1 | 229.69 | 236.1 |
| 09/22/2023 | 233.5 | 237.3 | 232.6 | 236.9 |
| 09/25/2023 | 237.9 | 238.8 | 233.5 | 235.6 |
| 09/26/2023 | 233.2 | 237.8 | 232.7 | 235.9 |
| 09/27/2023 | 235.8 | 237.6 | 234.8 | 236.9 |
| 09/28/2023 | 236.3 | 239.4 | 233.5 | 235.3 |
| 09/29/2023 | 243.9 | 245.9 | 235.2 | 236.6 |
| 10/02/2023 | 235.6 | 239 | 232.8 | 233.3 |
| 10/03/2023 | 232.4 | 233.1 | 226.9 | 228.4 |
| 10/04/2023 | 227.3 | 229.1 | 222.96 | 225.1 |
| 10/05/2023 | 225.6 | 230.1 | 224.1 | 227.4 |
| 10/06/2023 | 228.3 | 230.7 | 226.4 | 230.4 |
| 10/09/2023 | 230.5 | 230.5 | 219.9 | 221 |
| 10/10/2023 | 223.9 | 227.3 | 222.9 | 225.4 |
| 10/11/2023 | 226.9 | 228.9 | 220.5 | 221 |
| 10/12/2023 | 221.9 | 223.4 | 219.5 | 220 |
| 10/13/2023 | 219.3 | 220.01 | 214.6 | 215.4 |
| 10/16/2023 | 220.7 | 220.7 | 213.9 | 219.3 |
| 10/17/2023 | 219.3 | 222.8 | 218.1 | 222.2 |
| 10/18/2023 | 223.8 | 225.4 | 221.1 | 221.5 |
| 10/19/2023 | 220.5 | 223.1 | 217 | 217.8 |
| 10/20/2023 | 215.5 | 216.5 | 211.5 | 214.3 |
| 10/23/2023 | 214.5 | 218.1 | 212.5 | 217.1 |
| 10/24/2023 | 219.8 | 219.8 | 214.81 | 217.5 |
| 10/25/2023 | 217 | 217.5 | 213.46 | 215.1 |
| 10/26/2023 | 213.5 | 217.3 | 213.3 | 214.4 |
| 10/27/2023 | 213.6 | 217.6 | 213.2 | 214.5 |
| 10/30/2023 | 216.1 | 217 | 212.3 | 214.5 |
| 10/31/2023 | 216 | 219.7 | 211.9 | 216.8 |
| 11/01/2023 | 219 | 225.21 | 217.2 | 224 |
| 11/02/2023 | 223.1 | 229.2 | 222.87 | 222.9 |
| 11/03/2023 | 222.1 | 227.6 | 222.1 | 222.5 |
| 11/06/2023 | 222.5 | 223.46 | 217.4 | 219 |
| 11/07/2023 | 221.2 | 225.6 | 217 | 225.2 |
| 11/08/2023 | 240 | 250.8 | 238.2 | 244.1 |
| 11/09/2023 | 245.4 | 247.3 | 241.7 | 244.1 |
| 11/10/2023 | 244.2 | 246.4 | 239.6 | 246.4 |
| 11/13/2023 | 247.6 | 251.9 | 244.4 | 251 |
| 11/14/2023 | 252.2 | 253.9 | 248.8 | 253.5 |
| 11/15/2023 | 254.9 | 258.8 | 251.2 | 255.1 |
| 11/16/2023 | 257.4 | 260.5 | 253 | 255.2 |
| 11/17/2023 | 255.6 | 258.2 | 250.7 | 255.3 |
| 11/20/2023 | 252.7 | 257.9 | 250.9 | 252.5 |
| 11/21/2023 | 254.1 | 255.61 | 250.7 | 252.3 |
| 11/22/2023 | 252.5 | 254.2 | 249.2 | 251 |
| 11/23/2023 | 252.3 | 252.3 | 246.8 | 248.8 |
| 11/24/2023 | 249.5 | 252.6 | 247.3 | 248.8 |
| 11/27/2023 | 246.8 | 249.8 | 246.6 | 249.6 |
| 11/28/2023 | 251 | 252.1 | 246.4 | 252.1 |
| 11/29/2023 | 251.8 | 254.3 | 248 | 253.6 |
| 11/30/2023 | 253.7 | 255 | 251.5 | 251.5 |
| 12/01/2023 | 252.8 | 255 | 249.14 | 254.4 |
| 12/04/2023 | 256 | 257.6 | 250.9 | 253.9 |
| 12/05/2023 | 252.3 | 255.6 | 251.5 | 251.9 |
| 12/06/2023 | 250.3 | 258.3 | 250.3 | 257.8 |
| 12/07/2023 | 256.2 | 259.6 | 256.2 | 257 |
| 12/08/2023 | 255.4 | 263.4 | 255.4 | 260.2 |
| 12/11/2023 | 261.6 | 266.8 | 257.37 | 265 |
| 12/12/2023 | 266 | 267.6 | 262.7 | 263 |
| 12/13/2023 | 264.5 | 266.9 | 264.1 | 264.6 |
| 12/14/2023 | 267 | 268.7 | 263 | 265.3 |
| 12/15/2023 | 265.4 | 268.8 | 261 | 261.5 |
| 12/18/2023 | 258.5 | 263.1 | 254 | 261.6 |
| 12/19/2023 | 262.4 | 265 | 260 | 264.5 |
| 12/20/2023 | 268.7 | 272.7 | 266.2 | 271.4 |
| 12/21/2023 | 270.5 | 273.1 | 268.4 | 270.4 |
| 12/22/2023 | 270.5 | 272.3 | 269 | 272 |
| 12/27/2023 | 274.3 | 274.6 | 270.74 | 272.6 |
| 12/28/2023 | 273.7 | 274.3 | 271.4 | 272.4 |
| 12/29/2023 | 273.1 | 281 | 271.4 | 272.4 |