Marks and Spencer Group plc (FRA:MA6)
Germany · Delayed Price · Currency is EUR 5.05
+0.05 (1.00%)
At close: Oct 23, 2026
FRA:MA6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Oct 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Oct 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Oct 19, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 1.64% | 573 |
| Oct 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Oct 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Oct 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Oct 13, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 2.13% | 1,000 |
| Oct 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 9, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Oct 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Oct 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Oct 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Oct 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Oct 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Oct 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Sep 30, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | 3.15% | 1,150 |
| Sep 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Sep 28, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.37% | 589 |
| Sep 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Sep 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | - |
| Sep 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Sep 22, 2026 | 4.32 | 4.46 | 4.32 | 4.46 | 4.46 | 5.69% | 1,022 |
| Sep 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Sep 18, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | -1.38% | 300 |
| Sep 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Sep 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Sep 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Sep 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Sep 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Sep 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Sep 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Sep 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 4, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Sep 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Sep 1, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Aug 31, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Aug 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Aug 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Aug 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Aug 25, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.35% | - |
| Aug 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Aug 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Aug 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Aug 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.62% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Aug 17, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |