Marks Electrical Group PLC (AIM:MRK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 48.00
-1.00 (-2.04%)
Nov 4, 2026, 11:32 AM GMT
Marks Electrical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | -2.04% | 4,068 |
| Nov 3, 2026 | 49.00 | 48.45 | 48.45 | 49.00 | 49.00 | - | 1,434 |
| Nov 2, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 36,398 |
| Oct 30, 2026 | 49.00 | 48.50 | 48.00 | 49.00 | 49.00 | - | 214 |
| Oct 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 28, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 954 |
| Oct 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 26, 2026 | 49.00 | 50.00 | 48.20 | 49.00 | 49.00 | - | 506 |
| Oct 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2,727 |
| Oct 20, 2026 | 49.00 | 48.20 | 48.00 | 49.00 | 49.00 | - | 15,186 |
| Oct 19, 2026 | 49.00 | 48.20 | 48.20 | 49.00 | 49.00 | - | 1,121 |
| Oct 16, 2026 | 49.00 | 48.20 | 48.20 | 49.00 | 49.00 | - | 1,505 |
| Oct 15, 2026 | 49.00 | 50.00 | 50.00 | 49.00 | 49.00 | - | 2,026 |
| Oct 14, 2026 | 49.00 | 48.20 | 48.20 | 49.00 | 49.00 | - | 1,000 |
| Oct 13, 2026 | 49.00 | 48.70 | 48.00 | 49.00 | 49.00 | - | 324 |
| Oct 12, 2026 | 49.00 | 48.20 | 48.20 | 49.00 | 49.00 | - | 854 |
| Oct 9, 2026 | 49.00 | 48.10 | 48.10 | 49.00 | 49.00 | - | 20,431 |
| Oct 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 7, 2026 | 49.00 | 48.90 | 48.00 | 49.00 | 49.00 | - | 1,661 |
| Oct 6, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 9,584 |
| Oct 5, 2026 | 49.00 | 48.90 | 48.00 | 49.00 | 49.00 | - | 249 |
| Oct 2, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 23,186 |
| Oct 1, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 34,344 |
| Sep 30, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 7.69% | 29,444 |
| Sep 29, 2026 | 45.50 | 45.39 | 45.00 | 45.50 | 45.50 | - | 8,141 |
| Sep 28, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 10 |
| Sep 25, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 2 |
| Sep 24, 2026 | 45.50 | 46.00 | 45.39 | 45.50 | 45.50 | - | 216 |
| Sep 23, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | - | 109 |
| Sep 22, 2026 | 45.50 | 45.50 | 45.38 | 45.50 | 45.50 | - | 125,215 |
| Sep 21, 2026 | 45.50 | 46.00 | 46.00 | 45.50 | 45.50 | 1.11% | 12 |
| Sep 18, 2026 | 45.50 | 45.39 | 45.00 | 45.00 | 45.00 | -1.10% | 22,540 |
| Sep 17, 2026 | 45.50 | 45.39 | 45.39 | 45.50 | 45.50 | - | 8,182 |
| Sep 16, 2026 | 45.50 | 45.39 | 45.39 | 45.50 | 45.50 | - | 16,138 |
| Sep 15, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Sep 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| 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 |