Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 45.50
0.00 (0.00%)
Aug 14, 2026, 9:04 AM GMT
Marks Electrical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 45.10 | 45.10 | 45.10 | 45.50 | 45.50 | - | 13,636 |
| Aug 13, 2026 | 46.00 | 46.00 | 46.00 | 45.50 | 45.50 | - | 36 |
| Aug 12, 2026 | 45.50 | 45.10 | 45.10 | 45.50 | 45.50 | - | 21,685 |
| Aug 11, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 304 |
| Aug 10, 2026 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | - | 5,609 |
| Aug 7, 2026 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | - | 37,385 |
| Aug 6, 2026 | 45.05 | 45.05 | 45.00 | 45.50 | 45.50 | - | 14,542 |
| Aug 5, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 4,228 |
| Aug 4, 2026 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | - | 19,200 |
| Aug 3, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 24,709 |
| Jul 31, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 7 |
| Jul 30, 2026 | 45.50 | 45.50 | 45.05 | 45.50 | 45.50 | - | 200 |
| Jul 29, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 2,506 |
| Jul 28, 2026 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | - | 102 |
| Jul 27, 2026 | 45.05 | 46.00 | 45.05 | 45.50 | 45.50 | - | 16,434 |
| Jul 24, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 22, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 21, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 20, 2026 | 45.50 | 45.05 | 45.05 | 45.50 | 45.50 | - | 4,500 |
| Jul 17, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 82 |
| Jul 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 15, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 113 |
| Jul 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 13, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 3,180 |
| Jul 10, 2026 | 45.50 | 45.25 | 45.25 | 45.50 | 45.50 | - | 24 |
| Jul 9, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 6,260 |
| Jul 8, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jul 7, 2026 | 45.50 | 46.00 | 45.05 | 45.50 | 45.50 | - | 764 |
| Jul 6, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 8 |
| Jul 3, 2026 | 45.50 | 45.25 | 45.00 | 45.50 | 45.50 | - | 1,529,806 |
| Jul 2, 2026 | 45.25 | 46.00 | 45.25 | 45.50 | 45.50 | - | 249 |
| Jul 1, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 31 |
| Jun 30, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jun 29, 2026 | 45.50 | 46.00 | 45.32 | 45.50 | 45.50 | - | 6,743 |
| Jun 26, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 13 |
| Jun 25, 2026 | 45.50 | 45.32 | 45.00 | 45.50 | 45.50 | - | 750 |
| Jun 24, 2026 | 45.50 | 45.32 | 45.32 | 45.50 | 45.50 | - | 18,379 |
| Jun 23, 2026 | 45.50 | 45.32 | 45.25 | 45.50 | 45.50 | - | 15,916 |
| Jun 22, 2026 | 45.50 | 45.30 | 45.30 | 45.50 | 45.50 | - | 5,702 |
| Jun 19, 2026 | 48.50 | 50.00 | 45.25 | 45.50 | 45.50 | -7.14% | 82,921 |
| Jun 18, 2026 | 49.00 | 50.00 | 48.04 | 49.00 | 49.00 | - | 2,009 |
| Jun 17, 2026 | 49.00 | 50.00 | 48.40 | 49.00 | 49.00 | - | 224 |
| Jun 16, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 739 |
| Jun 15, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 12 |
| Jun 12, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 6,000 |
| Jun 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jun 10, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 4,535 |
| Jun 9, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 977 |
| Jun 8, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 15 |