Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 47.00
+1.00 (2.17%)
Feb 12, 2026, 8:01 AM GMT
Marks Electrical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 31,000 |
| Dec 18, 2025 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 12,623 |
| Dec 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 5,195 |
| Dec 16, 2025 | 44.80 | 46.60 | 44.80 | 46.00 | 46.00 | 3.37% | 40,888 |
| Dec 15, 2025 | 44.50 | 45.00 | 44.50 | 44.50 | 44.50 | - | 4,656 |
| Dec 12, 2025 | 44.50 | 45.50 | 44.00 | 44.50 | 44.50 | - | 141,453 |
| Dec 11, 2025 | 45.00 | 46.00 | 42.00 | 44.50 | 44.50 | -1.11% | 7,787 |
| Dec 10, 2025 | 45.00 | 44.65 | 44.00 | 45.00 | 45.00 | - | 259 |
| Dec 9, 2025 | 45.00 | 44.00 | 43.50 | 45.00 | 45.00 | - | 168,000 |
| Dec 8, 2025 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | - | 37,235 |
| Dec 5, 2025 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | - | 356 |
| Dec 4, 2025 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | - | 5,019 |
| Dec 3, 2025 | 44.00 | 44.00 | 44.00 | 45.00 | 45.00 | - | 1,623 |
| Dec 2, 2025 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 10,026 |
| Dec 1, 2025 | 44.50 | 44.45 | 44.45 | 44.50 | 44.50 | - | 5 |