Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBX 361.40
+2.70 (0.75%)
At close: Mar 12, 2026
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 355.30 | 365.60 | 354.20 | 361.40 | 361.40 | 0.75% | 7,170,641 |
| Mar 11, 2026 | 358.10 | 359.50 | 350.90 | 358.70 | 358.70 | 0.34% | 15,378,850 |
| Mar 10, 2026 | 355.60 | 360.90 | 354.40 | 357.50 | 357.50 | 1.19% | 10,857,991 |
| Mar 9, 2026 | 357.40 | 357.40 | 348.00 | 353.30 | 353.30 | -2.94% | 5,163,595 |
| Mar 6, 2026 | 379.10 | 380.20 | 361.45 | 364.00 | 364.00 | -3.73% | 6,626,844 |
| Mar 5, 2026 | 378.00 | 382.70 | 376.90 | 378.10 | 378.10 | -0.11% | 4,051,921 |
| Mar 4, 2026 | 372.40 | 381.50 | 372.40 | 378.50 | 378.50 | 1.69% | 4,816,080 |
| Mar 3, 2026 | 375.90 | 378.40 | 368.80 | 372.20 | 372.20 | -2.57% | 7,531,609 |
| Mar 2, 2026 | 393.20 | 393.20 | 379.50 | 382.00 | 382.00 | -3.66% | 6,380,845 |
| Feb 27, 2026 | 400.10 | 401.90 | 389.70 | 396.50 | 396.50 | -0.80% | 14,857,464 |
| Feb 26, 2026 | 406.80 | 408.50 | 394.10 | 399.70 | 399.70 | -1.79% | 14,029,271 |
| Feb 25, 2026 | 405.00 | 410.20 | 399.30 | 407.00 | 407.00 | 0.82% | 14,831,226 |
| Feb 24, 2026 | 408.00 | 409.70 | 403.40 | 403.70 | 403.70 | -0.79% | 7,221,524 |
| Feb 23, 2026 | 398.80 | 406.90 | 395.50 | 406.90 | 406.90 | 2.47% | 4,413,715 |
| Feb 20, 2026 | 397.50 | 401.00 | 394.90 | 397.10 | 397.10 | 0.08% | 7,388,903 |
| Feb 19, 2026 | 400.30 | 400.30 | 394.10 | 396.80 | 396.80 | -0.08% | 4,685,187 |
| Feb 18, 2026 | 395.70 | 403.00 | 393.50 | 397.10 | 397.10 | 0.58% | 9,142,029 |
| Feb 17, 2026 | 403.00 | 407.60 | 390.80 | 394.80 | 394.80 | -1.96% | 6,507,237 |
| Feb 16, 2026 | 399.30 | 404.50 | 397.08 | 402.70 | 402.70 | 0.90% | 5,704,449 |
| Feb 13, 2026 | 398.00 | 402.20 | 392.40 | 399.10 | 399.10 | 0.35% | 11,671,300 |
| Feb 12, 2026 | 393.00 | 397.70 | 386.60 | 397.70 | 397.70 | 2.11% | 7,734,828 |
| Feb 11, 2026 | 384.20 | 389.50 | 380.50 | 389.50 | 389.50 | 1.99% | 8,279,025 |
| Feb 10, 2026 | 378.10 | 384.70 | 378.10 | 381.90 | 381.90 | 1.09% | 5,307,014 |
| Feb 9, 2026 | 387.40 | 390.20 | 372.80 | 377.80 | 377.80 | -2.23% | 5,811,023 |
| Feb 6, 2026 | 382.60 | 388.60 | 380.30 | 386.40 | 386.40 | 0.36% | 3,817,786 |
| Feb 5, 2026 | 392.80 | 393.30 | 380.70 | 385.00 | 385.00 | -1.58% | 12,690,720 |
| Feb 4, 2026 | 376.80 | 392.00 | 376.60 | 391.20 | 391.20 | 4.26% | 9,908,365 |
| Feb 3, 2026 | 372.00 | 383.80 | 367.60 | 375.20 | 375.20 | 1.41% | 8,365,215 |
| Feb 2, 2026 | 369.90 | 372.60 | 363.10 | 370.00 | 370.00 | 1.07% | 6,747,527 |
| Jan 30, 2026 | 364.50 | 368.60 | 364.30 | 366.10 | 366.10 | 0.60% | 6,192,092 |
| Jan 29, 2026 | 367.40 | 368.00 | 362.90 | 363.90 | 363.90 | -1.62% | 5,732,304 |
| Jan 28, 2026 | 367.30 | 376.50 | 365.80 | 369.90 | 369.90 | 1.26% | 9,457,579 |
| Jan 27, 2026 | 365.60 | 365.90 | 359.40 | 365.30 | 365.30 | 0.36% | 6,672,007 |
| Jan 26, 2026 | 362.70 | 367.50 | 362.40 | 364.00 | 364.00 | 0.83% | 4,728,687 |
| Jan 23, 2026 | 361.30 | 368.90 | 359.50 | 361.00 | 361.00 | -0.06% | 6,455,040 |
| Jan 22, 2026 | 361.00 | 365.50 | 351.60 | 361.20 | 361.20 | 0.47% | 8,911,455 |
| Jan 21, 2026 | 362.30 | 363.10 | 356.10 | 359.50 | 359.50 | -1.05% | 6,935,494 |
| Jan 20, 2026 | 360.00 | 368.10 | 359.30 | 363.30 | 363.30 | 0.53% | 6,758,811 |
| Jan 19, 2026 | 370.00 | 371.30 | 360.20 | 361.40 | 361.40 | -1.47% | 11,734,010 |
| Jan 16, 2026 | 364.20 | 369.90 | 362.80 | 366.80 | 366.80 | 0.91% | 25,059,000 |
| Jan 15, 2026 | 356.90 | 367.90 | 356.90 | 363.50 | 363.50 | 2.22% | 10,166,566 |
| Jan 14, 2026 | 347.50 | 356.60 | 345.40 | 355.60 | 355.60 | 2.77% | 9,127,583 |
| Jan 13, 2026 | 343.30 | 350.90 | 342.60 | 346.00 | 346.00 | 0.55% | 14,578,003 |
| Jan 12, 2026 | 352.50 | 352.80 | 342.50 | 344.10 | 344.10 | -2.52% | 7,543,530 |
| Jan 9, 2026 | 349.00 | 359.70 | 349.00 | 353.00 | 353.00 | 2.38% | 13,155,160 |
| Jan 8, 2026 | 331.90 | 344.80 | 328.80 | 344.80 | 344.80 | 4.96% | 21,725,044 |
| Jan 7, 2026 | 325.20 | 329.30 | 322.30 | 328.50 | 328.50 | 0.27% | 9,507,029 |
| Jan 6, 2026 | 325.00 | 331.00 | 316.50 | 327.60 | 327.60 | 1.52% | 14,840,734 |
| Jan 5, 2026 | 332.80 | 332.90 | 321.60 | 322.70 | 322.70 | -1.71% | 11,246,741 |
| Jan 2, 2026 | 330.80 | 334.30 | 326.70 | 328.30 | 328.30 | -0.52% | 6,661,710 |