Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBp 347.70
-2.30 (-0.66%)
At close: Nov 28, 2025
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 350.70 | 351.80 | 346.50 | 347.70 | 347.70 | -0.66% | 12,597,124 |
| Nov 27, 2025 | 345.20 | 350.00 | 344.30 | 350.00 | 350.00 | 1.69% | 21,018,140 |
| Nov 26, 2025 | 328.50 | 347.70 | 327.00 | 344.20 | 343.00 | 4.49% | 12,452,961 |
| Nov 25, 2025 | 325.90 | 330.30 | 320.83 | 329.40 | 328.25 | 1.51% | 7,515,582 |
| Nov 24, 2025 | 332.50 | 334.20 | 322.40 | 324.50 | 323.37 | -2.58% | 15,544,450 |
| Nov 21, 2025 | 331.80 | 338.14 | 328.60 | 333.10 | 331.94 | -0.09% | 9,930,193 |
| Nov 20, 2025 | 341.00 | 342.70 | 331.50 | 333.40 | 332.24 | -1.33% | 8,792,311 |
| Nov 19, 2025 | 342.70 | 346.56 | 337.90 | 337.90 | 336.72 | -1.29% | 11,690,700 |
| Nov 18, 2025 | 340.00 | 343.90 | 336.30 | 342.30 | 341.11 | -0.26% | 7,472,264 |
| Nov 17, 2025 | 354.80 | 356.20 | 342.40 | 343.20 | 342.00 | -2.97% | 6,794,781 |
| Nov 14, 2025 | 360.70 | 362.26 | 351.90 | 353.70 | 352.47 | -2.45% | 5,951,863 |
| Nov 13, 2025 | 365.20 | 369.10 | 362.60 | 362.60 | 361.34 | -0.63% | 7,559,811 |
| Nov 12, 2025 | 369.40 | 373.70 | 364.70 | 364.90 | 363.63 | -1.96% | 8,092,043 |
| Nov 11, 2025 | 393.00 | 393.60 | 372.20 | 372.20 | 370.90 | -4.56% | 11,219,790 |
| Nov 10, 2025 | 383.10 | 392.60 | 378.80 | 390.00 | 388.64 | 1.99% | 7,319,166 |
| Nov 7, 2025 | 390.00 | 393.50 | 379.80 | 382.40 | 381.07 | -1.72% | 5,533,386 |
| Nov 6, 2025 | 388.70 | 398.30 | 387.00 | 389.10 | 387.74 | 1.06% | 27,964,010 |
| Nov 5, 2025 | 382.10 | 398.50 | 372.53 | 385.00 | 383.66 | 0.13% | 15,740,550 |
| Nov 4, 2025 | 388.20 | 390.00 | 379.90 | 384.50 | 383.16 | -1.03% | 5,883,347 |
| Nov 3, 2025 | 397.90 | 398.50 | 387.00 | 388.50 | 387.15 | -2.34% | 9,009,506 |
| Oct 31, 2025 | 402.70 | 403.70 | 396.86 | 397.80 | 396.41 | -1.00% | 4,329,650 |
| Oct 30, 2025 | 406.00 | 406.80 | 399.40 | 401.80 | 400.40 | -1.11% | 4,727,989 |
| Oct 29, 2025 | 403.90 | 410.30 | 401.82 | 406.30 | 404.88 | 0.82% | 6,456,583 |
| Oct 28, 2025 | 410.20 | 411.80 | 400.40 | 403.00 | 401.60 | -1.30% | 5,671,417 |
| Oct 27, 2025 | 409.40 | 411.50 | 406.60 | 408.30 | 406.88 | 0.12% | 11,058,700 |
| Oct 24, 2025 | 405.00 | 408.20 | 402.40 | 407.80 | 406.38 | 0.84% | 4,546,108 |
| Oct 23, 2025 | 404.50 | 407.61 | 399.40 | 404.40 | 402.99 | -0.37% | 5,735,679 |
| Oct 22, 2025 | 401.00 | 407.00 | 399.25 | 405.90 | 404.48 | 1.91% | 7,807,137 |
| Oct 21, 2025 | 399.00 | 400.90 | 396.60 | 398.30 | 396.91 | 0.13% | 4,317,594 |
| Oct 20, 2025 | 398.60 | 400.50 | 390.50 | 397.80 | 396.41 | -1.04% | 3,346,369 |
| Oct 17, 2025 | 396.10 | 404.00 | 393.60 | 402.00 | 400.60 | 1.06% | 4,991,367 |
| Oct 16, 2025 | 400.70 | 401.00 | 386.30 | 397.80 | 396.41 | - | 8,775,441 |
| Oct 15, 2025 | 399.50 | 402.20 | 393.80 | 397.80 | 396.41 | -0.25% | 5,585,211 |
| Oct 14, 2025 | 398.00 | 405.00 | 396.90 | 398.80 | 397.41 | 0.55% | 6,653,543 |
| Oct 13, 2025 | 389.60 | 397.20 | 386.60 | 396.60 | 395.22 | 2.35% | 4,634,054 |
| Oct 10, 2025 | 388.40 | 389.10 | 384.10 | 387.50 | 386.15 | 0.18% | 17,412,510 |
| Oct 9, 2025 | 387.70 | 390.09 | 385.20 | 386.80 | 385.45 | -0.10% | 3,498,676 |
| Oct 8, 2025 | 379.70 | 391.20 | 378.20 | 387.20 | 385.85 | 2.22% | 5,839,639 |
| Oct 7, 2025 | 378.50 | 381.90 | 369.90 | 378.80 | 377.48 | 1.01% | 6,385,953 |
| Oct 6, 2025 | 368.70 | 376.70 | 367.80 | 375.00 | 373.69 | 1.21% | 3,997,577 |
| Oct 3, 2025 | 367.50 | 376.30 | 367.00 | 370.50 | 369.21 | 0.65% | 4,704,171 |
| Oct 2, 2025 | 368.50 | 376.50 | 365.60 | 368.10 | 366.82 | 0.52% | 7,792,220 |
| Oct 1, 2025 | 363.20 | 369.80 | 362.51 | 366.20 | 364.92 | 0.47% | 4,640,020 |
| Sep 30, 2025 | 358.90 | 367.70 | 356.00 | 364.50 | 363.23 | 1.62% | 16,479,330 |
| Sep 29, 2025 | 357.20 | 361.30 | 354.90 | 358.70 | 357.45 | 0.50% | 3,767,074 |
| Sep 26, 2025 | 355.90 | 359.50 | 353.60 | 356.90 | 355.66 | 0.73% | 3,753,062 |
| Sep 25, 2025 | 358.30 | 360.10 | 354.30 | 354.30 | 353.06 | -1.72% | 9,427,726 |
| Sep 24, 2025 | 359.70 | 362.90 | 353.08 | 360.50 | 359.24 | 0.06% | 8,489,959 |
| Sep 23, 2025 | 352.60 | 363.60 | 352.20 | 360.30 | 359.04 | 2.27% | 8,249,940 |
| Sep 22, 2025 | 352.90 | 356.90 | 352.20 | 352.30 | 351.07 | -0.56% | 2,313,842 |