Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
+0.50 (1.10%)
Sep 11, 2026, 8:00 AM GMT
Marks Electrical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 6 |
| Sep 10, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 88 |
| Sep 9, 2026 | 45.50 | 45.39 | 45.00 | 45.50 | 45.50 | - | 7,226 |
| Sep 8, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Sep 7, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 20,528 |
| Sep 4, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Sep 3, 2026 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | - | 4,002 |
| Sep 2, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 3,000 |
| Sep 1, 2026 | 45.50 | 46.00 | 45.38 | 45.50 | 45.50 | - | 7,002 |
| Aug 28, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 27, 2026 | 45.50 | 45.38 | 45.38 | 45.50 | 45.50 | - | 4,128 |
| Aug 26, 2026 | 45.50 | 45.38 | 45.38 | 45.50 | 45.50 | - | 126 |
| Aug 25, 2026 | 45.50 | 45.25 | 45.25 | 45.50 | 45.50 | - | 800 |
| Aug 24, 2026 | 45.50 | 46.00 | 45.15 | 45.50 | 45.50 | - | 15,887 |
| Aug 21, 2026 | 45.50 | 45.45 | 45.15 | 45.50 | 45.50 | - | 510 |
| Aug 20, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 4 |
| Aug 19, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 5,657 |
| Aug 18, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Aug 17, 2026 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | - | 76 |
| Aug 14, 2026 | 45.50 | 45.10 | 45.10 | 45.50 | 45.50 | - | 13,636 |
| Aug 13, 2026 | 45.50 | 46.00 | 45.10 | 45.50 | 45.50 | - | 66,044 |
| 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 | - | 5,608 |
| Aug 7, 2026 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | - | 37,385 |
| Aug 6, 2026 | 45.50 | 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 | 45.50 | 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 |