Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 48.58
-0.43 (-0.87%)
May 26, 2026, 11:22 AM GMT
Marks Electrical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | - | -0.87% | 6,563 |
| May 22, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 11,340 |
| May 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| May 20, 2026 | 49.00 | 48.56 | 48.56 | 49.00 | 49.00 | - | 4,523 |
| May 19, 2026 | 49.00 | 50.00 | 48.56 | 49.00 | 49.00 | - | 1,468 |
| May 18, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 996 |
| May 15, 2026 | 49.00 | 48.55 | 48.55 | 49.00 | 49.00 | - | 421 |
| May 14, 2026 | 49.00 | 48.55 | 48.55 | 49.00 | 49.00 | - | 2,000 |
| May 13, 2026 | 49.00 | 49.70 | 48.00 | 49.00 | 49.00 | - | 4,785 |
| May 12, 2026 | 49.00 | 48.65 | 48.65 | 49.00 | 49.00 | - | 2,000 |
| May 11, 2026 | 49.00 | 50.00 | 48.65 | 49.00 | 49.00 | - | 1,262 |
| May 8, 2026 | 49.00 | 50.00 | 48.65 | 49.00 | 49.00 | - | 504 |
| May 7, 2026 | 49.00 | 49.70 | 49.70 | 49.00 | 49.00 | - | 3,909 |
| May 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| May 5, 2026 | 49.00 | 50.00 | 49.70 | 49.00 | 49.00 | - | 815 |
| May 1, 2026 | 49.00 | 50.00 | 48.55 | 49.00 | 49.00 | - | 13,999 |
| Apr 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 29, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 2,727 |
| Apr 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 27, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 1,316 |
| Apr 24, 2026 | 49.00 | 49.90 | 48.55 | 49.00 | 49.00 | - | 1,878 |
| Apr 23, 2026 | 49.00 | 48.55 | 48.55 | 49.00 | 49.00 | - | 330 |
| Apr 22, 2026 | 49.00 | 50.00 | 48.02 | 49.00 | 49.00 | - | 112,278 |
| Apr 21, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 200 |
| Apr 20, 2026 | 49.00 | 50.00 | 49.50 | 49.00 | 49.00 | - | 150 |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Apr 15, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 512 |
| Apr 14, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 2,666 |
| Apr 13, 2026 | 49.00 | 49.50 | 48.00 | 49.00 | 49.00 | 3.16% | 23,905 |
| Apr 10, 2026 | 47.50 | 48.00 | 47.15 | 47.50 | 47.50 | - | 434 |
| Apr 9, 2026 | 47.50 | 47.02 | 47.02 | 47.50 | 47.50 | - | 645 |
| Apr 8, 2026 | 47.50 | 47.02 | 47.00 | 47.50 | 47.50 | - | 2,307 |
| Apr 7, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 6,000 |
| Apr 2, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Apr 1, 2026 | 47.50 | 47.00 | 47.00 | 47.50 | 47.50 | - | 4,638 |
| Mar 31, 2026 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | -1.04% | 21,216 |
| Mar 30, 2026 | 48.00 | 49.00 | 46.50 | 48.00 | 48.00 | - | 81,242 |
| Mar 27, 2026 | 48.00 | 47.95 | 47.95 | 48.00 | 48.00 | - | 1,132 |
| Mar 26, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 3.23% | 76,382 |
| 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 | - | - |