Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBp 346.00
+1.00 (0.29%)
Aug 13, 2025, 2:30 PM BST
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 345.60 | 350.00 | 343.60 | 345.90 | 345.90 | 0.26% | 1,848,158 |
| Aug 12, 2025 | 342.80 | 345.00 | 340.50 | 345.00 | 345.00 | 0.94% | 7,307,903 |
| Aug 11, 2025 | 333.00 | 341.80 | 332.60 | 341.80 | 341.80 | 2.95% | 8,160,840 |
| Aug 8, 2025 | 330.40 | 333.50 | 328.90 | 332.00 | 332.00 | 1.00% | 9,408,379 |
| Aug 7, 2025 | 333.70 | 335.20 | 324.70 | 328.70 | 328.70 | -1.88% | 7,537,398 |
| Aug 6, 2025 | 346.20 | 346.40 | 334.13 | 335.00 | 335.00 | -3.01% | 8,819,232 |
| Aug 5, 2025 | 343.80 | 346.40 | 340.70 | 345.40 | 345.40 | 0.47% | 4,737,095 |
| Aug 4, 2025 | 343.10 | 347.30 | 343.10 | 343.80 | 343.80 | 0.44% | 8,768,036 |
| Aug 1, 2025 | 345.60 | 348.20 | 342.30 | 342.30 | 342.30 | -1.64% | 27,345,173 |
| Jul 31, 2025 | 345.40 | 348.00 | 342.30 | 348.00 | 348.00 | 1.40% | 7,258,862 |
| Jul 30, 2025 | 345.10 | 345.10 | 340.97 | 343.20 | 343.20 | -0.29% | 4,435,390 |
| Jul 29, 2025 | 344.30 | 346.20 | 340.70 | 344.20 | 344.20 | -0.35% | 5,968,869 |
| Jul 28, 2025 | 355.80 | 356.90 | 345.20 | 345.40 | 345.40 | -2.70% | 4,336,803 |
| Jul 25, 2025 | 353.80 | 355.10 | 350.10 | 355.00 | 355.00 | 0.17% | 5,666,425 |
| Jul 24, 2025 | 350.20 | 356.30 | 349.40 | 354.40 | 354.40 | 0.83% | 8,507,236 |
| Jul 23, 2025 | 352.30 | 353.20 | 348.70 | 351.50 | 351.50 | 0.34% | 12,351,185 |
| Jul 22, 2025 | 350.60 | 352.90 | 347.57 | 350.30 | 350.30 | -0.60% | 5,729,138 |
| Jul 21, 2025 | 342.80 | 352.40 | 341.69 | 352.40 | 352.40 | 3.04% | 7,868,305 |
| Jul 18, 2025 | 337.10 | 344.20 | 336.00 | 342.00 | 342.00 | 1.91% | 5,791,329 |
| Jul 17, 2025 | 331.00 | 337.12 | 329.75 | 335.60 | 335.60 | 1.54% | 5,344,284 |
| Jul 16, 2025 | 329.00 | 333.60 | 327.24 | 330.50 | 330.50 | - | 4,769,430 |
| Jul 15, 2025 | 330.50 | 333.13 | 327.10 | 330.50 | 330.50 | -0.21% | 27,587,683 |
| Jul 14, 2025 | 327.00 | 334.02 | 326.70 | 331.20 | 331.20 | 1.04% | 5,457,686 |
| Jul 11, 2025 | 331.60 | 334.85 | 326.25 | 327.80 | 327.80 | -1.09% | 25,383,251 |
| Jul 10, 2025 | 331.70 | 334.60 | 330.00 | 331.40 | 331.40 | 0.45% | 6,676,191 |
| Jul 9, 2025 | 335.30 | 335.80 | 329.90 | 329.90 | 329.90 | -1.79% | 8,815,303 |
| Jul 8, 2025 | 335.50 | 339.60 | 333.88 | 335.90 | 335.90 | -0.97% | 9,291,704 |
| Jul 7, 2025 | 344.80 | 345.10 | 339.20 | 339.20 | 339.20 | -1.34% | 4,187,991 |
| Jul 4, 2025 | 345.80 | 346.50 | 342.62 | 343.80 | 343.80 | -0.41% | 3,347,164 |
| Jul 3, 2025 | 338.30 | 400.10 | 338.30 | 345.20 | 345.20 | 2.04% | 28,873,972 |
| Jul 2, 2025 | 357.10 | 357.10 | 337.30 | 338.30 | 338.30 | -5.05% | 12,842,824 |
| Jul 1, 2025 | 356.50 | 360.90 | 351.90 | 356.30 | 356.30 | 0.54% | 6,727,893 |
| Jun 30, 2025 | 357.70 | 359.10 | 346.60 | 354.40 | 354.40 | -0.76% | 6,353,488 |
| Jun 27, 2025 | 354.50 | 358.10 | 351.30 | 357.10 | 357.10 | 0.31% | 4,231,319 |
| Jun 26, 2025 | 354.20 | 356.11 | 349.75 | 356.00 | 356.00 | 0.94% | 7,871,712 |
| Jun 25, 2025 | 354.30 | 357.70 | 351.30 | 352.70 | 352.70 | -0.73% | 7,036,801 |
| Jun 24, 2025 | 355.10 | 361.20 | 352.20 | 355.30 | 355.30 | 0.37% | 5,746,384 |
| Jun 23, 2025 | 360.00 | 361.30 | 353.00 | 354.00 | 354.00 | -2.18% | 4,161,585 |
| Jun 20, 2025 | 365.00 | 366.10 | 360.00 | 361.90 | 361.90 | -1.17% | 11,814,398 |
| Jun 19, 2025 | 365.10 | 367.70 | 364.10 | 366.20 | 366.20 | -0.08% | 4,404,179 |
| Jun 18, 2025 | 372.10 | 374.30 | 366.50 | 366.50 | 366.50 | -1.32% | 8,781,674 |
| Jun 17, 2025 | 372.30 | 374.60 | 368.90 | 371.40 | 371.40 | -0.85% | 61,387,761 |
| Jun 16, 2025 | 372.20 | 375.80 | 370.60 | 374.60 | 374.60 | 0.08% | 4,454,734 |
| Jun 13, 2025 | 367.70 | 374.30 | 365.10 | 374.30 | 374.30 | 0.94% | 5,225,280 |
| Jun 12, 2025 | 367.70 | 373.90 | 365.65 | 370.80 | 370.80 | 0.93% | 6,702,239 |
| Jun 11, 2025 | 371.00 | 372.20 | 364.50 | 367.40 | 367.40 | -1.61% | 7,928,006 |
| Jun 10, 2025 | 365.00 | 374.90 | 364.31 | 373.40 | 373.40 | 3.78% | 7,855,430 |
| Jun 9, 2025 | 367.70 | 368.10 | 359.10 | 359.80 | 359.80 | -1.88% | 5,380,684 |
| Jun 6, 2025 | 362.20 | 368.50 | 362.20 | 366.70 | 366.70 | 0.99% | 3,857,599 |
| Jun 5, 2025 | 366.20 | 367.20 | 357.90 | 363.10 | 363.10 | -0.98% | 6,346,159 |