Marks and Spencer Group plc (FRA:MA6)
Germany · Delayed Price · Currency is EUR 3.836
+0.016 (0.42%)
At close: Mar 27, 2026
FRA:MA6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.42% | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Mar 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.51% | - |
| Mar 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.64% | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.35% | - |
| Mar 20, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.09% | - |
| Mar 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.95% | - |
| Mar 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.74% | - |
| Mar 17, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.67% | - |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Mar 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.00% | - |
| Mar 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Mar 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.00% | - |
| Mar 10, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 3.14% | 476 |
| Mar 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -6.95% | - |
| Mar 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.11% | - |
| Mar 5, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.45% | - |
| Mar 4, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.34% | - |
| Mar 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.22% | - |
| Mar 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.11% | - |
| Feb 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.14% | - |
| Feb 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.56% | - |
| Feb 25, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.13% | - |
| Feb 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.57% | - |
| Feb 23, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.28% | - |
| Feb 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.09% | - |
| Feb 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.66% | - |
| Feb 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.43% | - |
| Feb 17, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.52% | - |
| Feb 16, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.94% | - |
| Feb 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.98% | 500 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.90% | - |
| Feb 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.80% | - |
| Feb 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.82% | - |
| Feb 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.50% | - |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Feb 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.76% | - |
| Feb 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Feb 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.01% | - |
| Feb 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.97% | - |
| Jan 30, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Jan 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.22% | - |
| Jan 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.76% | - |
| Jan 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jan 26, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 3.97% | 1,111 |
| Jan 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.66% | - |
| Jan 22, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.55% | - |
| Jan 21, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -0.67% | 200 |
| Jan 20, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 0.34% | 2,000 |
| Jan 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.05% | - |