Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 60.50
-0.15 (-0.25%)
Aug 22, 2025, 4:35 PM GMT+1
Marks Electrical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 59.10 | 60.50 | 59.10 | 60.50 | 60.50 | - | 12,167 |
| Aug 21, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 4,732 |
| Aug 20, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 16,843 |
| Aug 19, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 103,872 |
| Aug 18, 2025 | 60.35 | 60.50 | 58.00 | 60.50 | 60.50 | - | 516 |
| Aug 15, 2025 | 59.63 | 62.50 | 59.03 | 60.50 | 60.50 | - | 18,861 |
| Aug 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 186 |
| Aug 13, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 70,000 |
| Aug 12, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | - | 2,727 |
| Aug 11, 2025 | 59.53 | 60.50 | 59.53 | 60.50 | 60.50 | - | 6,771 |
| Aug 8, 2025 | 57.00 | 62.00 | 57.00 | 60.50 | 60.50 | - | 5,772 |
| Aug 7, 2025 | 59.00 | 62.00 | 59.00 | 60.50 | 60.50 | - | - |
| Aug 6, 2025 | 59.87 | 60.50 | 59.87 | 60.50 | 60.50 | - | 13,636 |
| Aug 5, 2025 | 62.00 | 62.00 | 59.75 | 60.50 | 60.50 | - | 10,159 |
| Aug 4, 2025 | 58.00 | 60.50 | 58.00 | 60.50 | 60.50 | - | 522 |
| Aug 1, 2025 | 60.20 | 62.00 | 59.00 | 60.50 | 60.50 | - | 148,168 |
| Jul 31, 2025 | 60.20 | 60.50 | 59.00 | 60.50 | 60.50 | - | 567 |
| Jul 30, 2025 | 60.00 | 62.00 | 59.00 | 60.50 | 60.50 | -0.82% | 6,603 |
| Jul 29, 2025 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | - | 109 |
| Jul 28, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 5,061 |
| Jul 25, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 455 |
| Jul 24, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 10,512 |
| Jul 23, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 16,102 |
| Jul 22, 2025 | 60.90 | 61.00 | 60.00 | 61.00 | 61.00 | - | 100,020 |
| Jul 21, 2025 | 62.00 | 62.00 | 59.50 | 61.00 | 61.00 | -3.17% | 12,088 |
| Jul 18, 2025 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 3,598 |
| Jul 17, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 10,716 |
| Jul 16, 2025 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 147 |
| Jul 15, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 4,958 |
| Jul 14, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | - | 7,000 |
| Jul 11, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 81,253 |
| Jul 10, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 146,074 |
| Jul 9, 2025 | 61.00 | 61.70 | 60.00 | 61.50 | 60.84 | - | 95,931 |
| Jul 8, 2025 | 61.70 | 61.70 | 61.50 | 61.50 | 60.84 | -2.38% | 37 |
| Jul 7, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 62.32 | 3.28% | 12,017 |
| Jul 4, 2025 | 60.90 | 63.00 | 60.90 | 61.00 | 60.35 | - | 73,497 |
| Jul 3, 2025 | 60.80 | 62.00 | 59.00 | 61.00 | 60.35 | 1.67% | 20,972 |
| Jul 2, 2025 | 58.64 | 62.00 | 57.00 | 60.00 | 59.36 | -4.76% | 8,161 |
| Jul 1, 2025 | 58.64 | 63.00 | 58.64 | 63.00 | 62.32 | 5.00% | 86,725 |
| Jun 30, 2025 | 60.00 | 62.00 | 58.00 | 60.00 | 59.36 | - | 7,686 |
| Jun 27, 2025 | 58.62 | 60.00 | 56.00 | 60.00 | 59.36 | - | 77,515 |
| Jun 26, 2025 | 62.00 | 62.00 | 58.00 | 60.00 | 59.36 | - | 88,230 |
| Jun 25, 2025 | 59.13 | 62.00 | 58.00 | 60.00 | 59.36 | -4.76% | 37,081 |
| Jun 24, 2025 | 60.00 | 63.00 | 58.00 | 63.00 | 62.32 | 6.78% | 37,539 |
| Jun 23, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 58.37 | - | 3,194 |
| Jun 20, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 58.37 | - | 2 |
| Jun 19, 2025 | 58.51 | 60.00 | 58.51 | 59.00 | 58.37 | - | 6,684 |
| Jun 18, 2025 | 59.04 | 59.04 | 59.00 | 59.00 | 58.37 | - | 7,105 |
| Jun 17, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 58.37 | - | 2 |
| Jun 16, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.37 | - | 64 |