Marks Electrical Group PLC (AIM:MRK)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
+1.00 (2.04%)
Oct 15, 2026, 12:03 PM GMT
Marks Electrical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 3,147 |
| Oct 14, 2026 | 49.00 | 48.20 | 48.20 | 49.00 | 49.00 | - | 1,000 |
| Oct 13, 2026 | 48.00 | 48.70 | 48.00 | 49.00 | 49.00 | - | 324 |
| Oct 12, 2026 | 48.20 | 48.20 | 48.20 | 49.00 | 49.00 | - | 854 |
| Oct 9, 2026 | 48.10 | 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 | 50.00 | 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 | 48.93 | 50.00 | 48.00 | 49.00 | 49.00 | - | 23,186 |
| Oct 1, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 34,345 |
| Sep 30, 2026 | 48.00 | 48.00 | 48.00 | 49.00 | 49.00 | 7.69% | 29,443 |
| Sep 29, 2026 | 45.38 | 45.39 | 45.00 | 45.50 | 45.50 | - | 8,141 |
| Sep 28, 2026 | 46.00 | 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 | 46.00 | 46.00 | 45.39 | 45.50 | 45.50 | - | 216 |
| Sep 23, 2026 | 46.00 | 46.00 | 46.00 | 45.50 | 45.50 | - | 109 |
| Sep 22, 2026 | 45.38 | 45.38 | 45.38 | 45.50 | 45.50 | - | 215 |
| Sep 21, 2026 | 46.00 | 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 | 45.39 | 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 |
| 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 |