Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
+0.50 (1.10%)
Jul 6, 2026, 10:08 AM GMT
Marks Electrical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | - | -0.55% | 1,000 |
| 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 |
| Jun 5, 2026 | 49.00 | 48.40 | 48.00 | 49.00 | 49.00 | - | 7,349 |
| Jun 4, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 237 |
| Jun 3, 2026 | 50.00 | 50.00 | 50.00 | 49.00 | 49.00 | - | 2 |
| Jun 2, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 3,912 |
| Jun 1, 2026 | 49.00 | 50.00 | 47.00 | 49.00 | 49.00 | - | 28,328 |
| May 29, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 7,397 |
| May 28, 2026 | 49.00 | 48.56 | 48.56 | 49.00 | 49.00 | 2.08% | 2,600 |
| May 27, 2026 | 49.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 2,683 |
| May 26, 2026 | 49.00 | 48.58 | 48.58 | 49.00 | 49.00 | - | 6,009 |
| 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 |