Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBp 402.00
+4.20 (1.06%)
Oct 17, 2025, 4:56 PM BST
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 396.10 | 404.00 | 393.60 | 402.00 | 402.00 | 1.06% | 4,991,348 |
| Oct 16, 2025 | 400.70 | 401.00 | 386.30 | 397.80 | 397.80 | - | 8,775,441 |
| Oct 15, 2025 | 399.50 | 401.80 | 393.80 | 397.80 | 397.80 | -0.25% | 5,585,211 |
| Oct 14, 2025 | 398.00 | 405.00 | 396.90 | 398.80 | 398.80 | 0.55% | 6,653,543 |
| Oct 13, 2025 | 389.60 | 397.20 | 386.60 | 396.60 | 396.60 | 2.35% | 4,634,062 |
| Oct 10, 2025 | 388.40 | 389.10 | 384.10 | 387.50 | 387.50 | 0.18% | 17,412,511 |
| Oct 9, 2025 | 387.70 | 390.09 | 385.20 | 386.80 | 386.80 | -0.10% | 3,498,676 |
| Oct 8, 2025 | 379.70 | 391.20 | 378.20 | 387.20 | 387.20 | 2.22% | 5,839,638 |
| Oct 7, 2025 | 378.50 | 381.90 | 369.90 | 378.80 | 378.80 | 1.01% | 6,385,953 |
| Oct 6, 2025 | 368.70 | 376.70 | 367.80 | 375.00 | 375.00 | 1.21% | 3,997,576 |
| Oct 3, 2025 | 371.40 | 376.30 | 367.00 | 370.50 | 370.50 | 0.65% | 4,704,171 |
| Oct 2, 2025 | 368.50 | 376.50 | 365.60 | 368.10 | 368.10 | 0.52% | 7,792,220 |
| Oct 1, 2025 | 363.20 | 369.80 | 362.51 | 366.20 | 366.20 | 0.47% | 4,640,020 |
| Sep 30, 2025 | 358.90 | 367.70 | 356.00 | 364.50 | 364.50 | 1.62% | 16,479,337 |
| Sep 29, 2025 | 357.20 | 361.30 | 354.90 | 358.70 | 358.70 | 0.50% | 3,767,074 |
| Sep 26, 2025 | 355.90 | 359.50 | 353.60 | 356.90 | 356.90 | 0.73% | 3,753,061 |
| Sep 25, 2025 | 358.30 | 360.10 | 354.30 | 354.30 | 354.30 | -1.72% | 9,427,725 |
| Sep 24, 2025 | 359.70 | 362.90 | 353.08 | 360.50 | 360.50 | 0.06% | 8,489,958 |
| Sep 23, 2025 | 352.60 | 363.60 | 352.20 | 360.30 | 360.30 | 2.27% | 8,249,940 |
| Sep 22, 2025 | 352.90 | 356.90 | 352.20 | 352.30 | 352.30 | -0.56% | 2,313,842 |
| Sep 19, 2025 | 359.00 | 360.30 | 353.60 | 354.30 | 354.30 | -1.56% | 9,429,379 |
| Sep 18, 2025 | 355.60 | 361.00 | 349.30 | 359.90 | 359.90 | 0.59% | 12,273,937 |
| Sep 17, 2025 | 346.00 | 360.50 | 344.50 | 357.80 | 357.80 | 4.19% | 8,927,610 |
| Sep 16, 2025 | 347.50 | 349.70 | 340.70 | 343.40 | 343.40 | -1.09% | 4,520,834 |
| Sep 15, 2025 | 339.30 | 350.00 | 337.86 | 347.20 | 347.20 | 2.66% | 4,729,683 |
| Sep 12, 2025 | 344.60 | 344.60 | 337.60 | 338.20 | 338.20 | -1.37% | 3,461,293 |
| Sep 11, 2025 | 343.70 | 345.32 | 341.30 | 342.90 | 342.90 | 0.23% | 3,361,650 |
| Sep 10, 2025 | 352.80 | 353.50 | 340.80 | 342.10 | 342.10 | -3.01% | 4,243,843 |
| Sep 9, 2025 | 353.00 | 358.50 | 351.14 | 352.70 | 352.70 | 0.17% | 5,120,260 |
| Sep 8, 2025 | 349.40 | 354.90 | 347.90 | 352.10 | 352.10 | 2.89% | 7,395,231 |
| Sep 5, 2025 | 339.70 | 343.00 | 335.60 | 342.20 | 342.20 | 0.77% | 3,152,632 |
| Sep 4, 2025 | 336.60 | 344.30 | 335.00 | 339.60 | 339.60 | 1.13% | 5,662,562 |
| Sep 3, 2025 | 329.00 | 336.20 | 322.30 | 335.80 | 335.80 | 1.54% | 9,968,546 |
| Sep 2, 2025 | 343.00 | 344.05 | 326.10 | 330.70 | 330.70 | -3.95% | 9,534,628 |
| Sep 1, 2025 | 346.40 | 349.84 | 343.90 | 344.30 | 344.30 | -0.32% | 2,803,029 |
| Aug 29, 2025 | 350.80 | 352.40 | 345.40 | 345.40 | 345.40 | -1.43% | 3,886,818 |
| Aug 28, 2025 | 353.20 | 353.90 | 346.91 | 350.40 | 350.40 | -0.43% | 5,215,692 |
| Aug 27, 2025 | 357.20 | 358.40 | 350.80 | 351.90 | 351.90 | -1.48% | 3,141,700 |
| Aug 26, 2025 | 354.60 | 359.60 | 352.46 | 357.20 | 357.20 | -0.33% | 8,445,589 |
| Aug 22, 2025 | 355.90 | 360.40 | 354.20 | 358.40 | 358.40 | 0.73% | 3,088,404 |
| Aug 21, 2025 | 357.00 | 357.40 | 352.50 | 355.80 | 355.80 | -0.08% | 4,122,329 |
| Aug 20, 2025 | 358.50 | 360.10 | 351.90 | 356.10 | 356.10 | -0.70% | 4,744,909 |
| Aug 19, 2025 | 348.50 | 360.50 | 347.60 | 358.60 | 358.60 | 3.46% | 6,806,406 |
| Aug 18, 2025 | 349.50 | 351.70 | 345.40 | 346.60 | 346.60 | -0.72% | 9,379,546 |
| Aug 15, 2025 | 352.10 | 354.90 | 348.80 | 349.10 | 349.10 | -0.82% | 27,815,538 |
| Aug 14, 2025 | 347.50 | 352.47 | 346.70 | 352.00 | 352.00 | 1.59% | 14,093,143 |
| Aug 13, 2025 | 345.60 | 350.00 | 343.60 | 346.50 | 346.50 | 0.43% | 10,807,763 |
| Aug 12, 2025 | 342.80 | 345.00 | 340.50 | 345.00 | 345.00 | 0.94% | 7,307,990 |
| 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 |