Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 47.30
+0.80 (1.72%)
Mar 26, 2026, 1:17 PM GMT
Marks Electrical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 46.50 | 46.80 | 45.00 | 46.50 | 46.50 | - | 150 |
| Mar 24, 2026 | 46.50 | 47.10 | 45.01 | 46.50 | 46.50 | - | 18,903 |
| Mar 23, 2026 | 46.50 | 45.05 | 45.00 | 46.50 | 46.50 | - | 6,092 |
| Mar 20, 2026 | 46.50 | 45.26 | 45.00 | 46.50 | 46.50 | - | 2,215 |
| Mar 19, 2026 | 47.00 | 46.00 | 45.00 | 46.50 | 46.50 | -1.06% | 11,972 |
| Mar 18, 2026 | 47.00 | 47.00 | 46.10 | 47.00 | 47.00 | - | 10,850 |
| Mar 17, 2026 | 47.00 | 46.10 | 46.00 | 47.00 | 47.00 | - | 106,405 |
| Mar 16, 2026 | 47.00 | 48.00 | 46.10 | 47.00 | 47.00 | - | 5,099 |
| Mar 13, 2026 | 47.00 | 48.00 | 46.10 | 47.00 | 47.00 | - | 10,117 |
| Mar 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 11, 2026 | 47.00 | 46.10 | 46.10 | 47.00 | 47.00 | - | 8 |
| Mar 10, 2026 | 47.00 | 47.10 | 46.00 | 47.00 | 47.00 | - | 8,180 |
| Mar 9, 2026 | 47.00 | 46.25 | 46.00 | 47.00 | 47.00 | - | 66 |
| Mar 6, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 85 |
| Mar 5, 2026 | 47.00 | 46.25 | 46.25 | 47.00 | 47.00 | - | 1,296 |
| Mar 4, 2026 | 47.00 | 47.10 | 46.00 | 47.00 | 47.00 | - | 8,847 |
| Mar 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 2, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 456 |
| Feb 27, 2026 | 47.00 | 48.00 | 48.00 | 47.00 | 47.00 | - | 20 |
| Feb 26, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 111 |
| Feb 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Feb 24, 2026 | 47.00 | 48.00 | 46.25 | 47.00 | 47.00 | 1.08% | 4,138 |
| Feb 23, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Feb 20, 2026 | 46.00 | 47.00 | 47.00 | 46.50 | 46.50 | 1.09% | 8,853 |
| Feb 19, 2026 | 46.00 | 45.51 | 45.51 | 46.00 | 46.00 | - | 50,000 |
| Feb 18, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 156,667 |
| Feb 17, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,460,990 |
| Feb 16, 2026 | 46.00 | 45.30 | 45.00 | 46.00 | 46.00 | - | 11,993 |
| Feb 13, 2026 | 46.00 | 45.38 | 45.38 | 46.00 | 46.00 | - | 13,466 |
| Feb 12, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 21,650 |
| Feb 11, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 111,862 |
| Feb 10, 2026 | 46.50 | 46.49 | 46.49 | 46.50 | 46.50 | - | 537 |
| Feb 9, 2026 | 46.50 | 47.00 | 46.15 | 46.50 | 46.50 | - | 1,502 |
| Feb 6, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 46,687 |
| Feb 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 7,498 |
| Feb 4, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 10,982 |
| Feb 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Feb 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jan 30, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 6,001 |
| Jan 29, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 7,090 |
| Jan 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 10,808 |
| Jan 27, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 2,059 |
| Jan 26, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 649 |
| Jan 23, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 118 |
| Jan 22, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 4,381 |
| Jan 21, 2026 | 46.50 | 46.55 | 46.00 | 46.50 | 46.50 | - | 485 |
| Jan 20, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Jan 19, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 3,509 |
| Jan 16, 2026 | 46.50 | 46.20 | 46.00 | 46.50 | 46.50 | - | 93,268 |
| Jan 15, 2026 | 46.50 | 46.70 | 46.00 | 46.50 | 46.50 | - | 88,168 |