Marks and Spencer Group plc (FRA:MA6)
Germany · Delayed Price · Currency is EUR 4.514
+0.004 (0.09%)
At close: Feb 20, 2026
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 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% | - |
| Jan 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | - |
| Jan 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.36% | - |
| Jan 14, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Jan 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -3.02% | - |
| Jan 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.39% | - |
| Jan 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 8.02% | - |
| Jan 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.77% | - |
| Jan 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.47% | - |
| Jan 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.64% | - |
| Jan 5, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.68% | - |
| Jan 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.19% | - |
| Dec 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.22% | - |
| Dec 29, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 0.16% | 1,004 |
| Dec 23, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.11% | - |
| Dec 22, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -2.70% | 1,800 |
| Dec 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.23% | - |
| Dec 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.16% | - |
| Dec 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.66% | - |
| Dec 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Dec 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Dec 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.87% | - |
| Dec 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.16% | - |
| Dec 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.17% | - |
| Dec 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.78% | - |
| Dec 8, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.45% | - |