Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
-1.00 (-2.13%)
Mar 4, 2026, 12:52 PM GMT
Marks Electrical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 46.25 | 47.10 | 46.00 | 46.00 | - | -2.13% | 9,836 |
| 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 | 45.00 | 45.00 | 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 | 47.00 | 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 | 46.49 | 46.49 | 46.49 | 46.50 | 46.50 | - | 537 |
| Feb 9, 2026 | 46.15 | 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 | 46.00 | 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 | - | 11,268 |
| Jan 15, 2026 | 46.50 | 46.70 | 46.00 | 46.50 | 46.50 | - | 88,168 |
| Jan 14, 2026 | 46.50 | 47.00 | 47.00 | 46.50 | 46.50 | - | 3,326 |
| Jan 13, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 2,016 |
| Jan 12, 2026 | 46.48 | 47.00 | 46.00 | 46.50 | 46.50 | - | 10,367 |
| Jan 9, 2026 | 46.50 | 46.00 | 46.00 | 46.50 | 46.50 | - | 360 |
| Jan 8, 2026 | 46.50 | 46.48 | 46.00 | 46.50 | 46.50 | - | 550 |
| Jan 7, 2026 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | - | 17,118 |
| Jan 6, 2026 | 46.00 | 47.00 | 45.00 | 46.50 | 46.50 | 1.09% | 150,546 |
| Jan 5, 2026 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | - | 1,257 |
| Jan 2, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 1,617 |
| Dec 31, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Dec 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 26 |
| Dec 29, 2025 | 46.00 | 46.50 | 46.50 | 46.00 | 46.00 | - | 200 |
| Dec 24, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 2,897 |
| Dec 23, 2025 | 46.00 | 47.00 | 46.50 | 46.00 | 46.00 | - | 76 |
| Dec 22, 2025 | 46.50 | 46.50 | 46.50 | 46.00 | 46.00 | - | 528 |