Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
-1.00 (-2.04%)
Apr 15, 2026, 2:53 PM GMT
Marks Electrical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 47.00 | 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 | 47.00 | 47.00 | 47.00 | 47.50 | 47.50 | - | 4,638 |
| Mar 31, 2026 | 47.90 | 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 | - | - |
| Mar 11, 2026 | 47.00 | 46.10 | 46.10 | 47.00 | 47.00 | - | 8 |
| Mar 10, 2026 | 47.00 | 47.10 | 46.00 | 47.00 | 47.00 | - | 8,180 |
| Mar 9, 2026 | 47.00 | 46.25 | 46.00 | 47.00 | 47.00 | - | 66 |
| Mar 6, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 85 |
| Mar 5, 2026 | 47.00 | 46.25 | 46.25 | 47.00 | 47.00 | - | 1,296 |
| Mar 4, 2026 | 47.00 | 47.10 | 46.00 | 47.00 | 47.00 | - | 8,847 |
| Mar 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 2, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 456 |
| Feb 27, 2026 | 47.00 | 48.00 | 48.00 | 47.00 | 47.00 | - | 20 |
| Feb 26, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 111 |
| Feb 25, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Feb 24, 2026 | 47.00 | 48.00 | 46.25 | 47.00 | 47.00 | 1.08% | 4,138 |
| Feb 23, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Feb 20, 2026 | 46.00 | 47.00 | 47.00 | 46.50 | 46.50 | 1.09% | 8,853 |
| Feb 19, 2026 | 46.00 | 45.51 | 45.51 | 46.00 | 46.00 | - | 50,000 |
| Feb 18, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2.22% | 156,667 |
| Feb 17, 2026 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | -2.17% | 2,460,990 |
| Feb 16, 2026 | 46.00 | 45.30 | 45.00 | 46.00 | 46.00 | - | 11,993 |
| Feb 13, 2026 | 46.00 | 45.38 | 45.38 | 46.00 | 46.00 | - | 13,466 |
| Feb 12, 2026 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | - | 21,650 |
| Feb 11, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 111,862 |
| Feb 10, 2026 | 46.50 | 46.49 | 46.49 | 46.50 | 46.50 | - | 537 |
| Feb 9, 2026 | 46.50 | 47.00 | 46.15 | 46.50 | 46.50 | - | 1,502 |
| Feb 6, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 46,687 |
| Feb 5, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 7,498 |
| Feb 4, 2026 | 46.50 | 47.00 | 46.50 | 46.50 | 46.50 | - | 10,982 |
| Feb 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |