Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBX 326.60
-5.50 (-1.66%)
At close: Dec 19, 2025
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 330.30 | 331.70 | 324.00 | 326.60 | 326.60 | -1.66% | 13,301,766 |
| Dec 18, 2025 | 329.70 | 333.60 | 328.45 | 332.10 | 332.10 | 1.31% | 7,602,935 |
| Dec 17, 2025 | 330.10 | 331.40 | 326.30 | 327.80 | 327.80 | -0.40% | 7,370,398 |
| Dec 16, 2025 | 325.50 | 329.60 | 323.70 | 329.10 | 329.10 | 1.32% | 6,815,109 |
| Dec 15, 2025 | 319.70 | 325.90 | 319.60 | 324.80 | 324.80 | 2.01% | 16,106,540 |
| Dec 12, 2025 | 318.10 | 320.70 | 315.50 | 318.40 | 318.40 | -0.41% | 5,762,116 |
| Dec 11, 2025 | 322.00 | 323.00 | 315.80 | 319.70 | 319.70 | -0.47% | 10,516,270 |
| Dec 10, 2025 | 321.60 | 325.00 | 319.60 | 321.20 | 321.20 | 0.06% | 20,932,312 |
| Dec 9, 2025 | 325.40 | 326.57 | 319.60 | 321.00 | 321.00 | -1.47% | 11,574,300 |
| Dec 8, 2025 | 333.40 | 334.50 | 325.00 | 325.80 | 325.80 | -2.66% | 7,719,817 |
| Dec 5, 2025 | 338.10 | 342.90 | 333.80 | 334.70 | 334.70 | -1.06% | 5,817,928 |
| Dec 4, 2025 | 333.00 | 340.20 | 331.60 | 338.30 | 338.30 | 1.74% | 10,940,990 |
| Dec 3, 2025 | 341.00 | 341.00 | 329.20 | 332.50 | 332.50 | -2.23% | 19,692,822 |
| Dec 2, 2025 | 348.60 | 353.10 | 340.10 | 340.10 | 340.10 | -2.13% | 8,910,904 |
| Dec 1, 2025 | 347.00 | 348.30 | 343.80 | 347.50 | 347.50 | -0.06% | 10,697,770 |
| 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 |