Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBX 384.70
+1.80 (0.47%)
Aug 24, 2026, 4:35 PM GMT
Marks and Spencer Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 382.30 | 385.80 | 381.70 | 384.70 | 384.70 | 0.47% | 2,753,045 |
| Aug 21, 2026 | 376.40 | 383.50 | 375.90 | 382.90 | 382.90 | 1.73% | 4,978,684 |
| Aug 20, 2026 | 383.50 | 383.50 | 372.10 | 376.40 | 376.40 | -2.11% | 6,249,385 |
| Aug 19, 2026 | 389.30 | 389.90 | 382.40 | 384.50 | 384.50 | -1.31% | 9,821,894 |
| Aug 18, 2026 | 380.80 | 392.00 | 380.80 | 389.60 | 389.60 | 2.10% | 4,968,113 |
| Aug 17, 2026 | 382.90 | 383.60 | 371.80 | 381.60 | 381.60 | -0.50% | 11,650,000 |
| Aug 14, 2026 | 390.60 | 390.70 | 381.70 | 383.50 | 383.50 | -1.84% | 12,134,375 |
| Aug 13, 2026 | 386.30 | 393.90 | 383.00 | 390.70 | 390.70 | 1.30% | 4,717,729 |
| Aug 12, 2026 | 400.70 | 401.30 | 385.70 | 385.70 | 385.70 | -4.01% | 7,012,166 |
| Aug 11, 2026 | 402.30 | 406.10 | 400.90 | 401.80 | 401.80 | -0.42% | 9,262,330 |
| Aug 10, 2026 | 407.00 | 409.20 | 401.80 | 403.50 | 403.50 | -1.27% | 2,994,212 |
| Aug 7, 2026 | 406.90 | 411.00 | 402.50 | 408.70 | 408.70 | 0.57% | 11,042,072 |
| Aug 6, 2026 | 411.80 | 413.10 | 406.20 | 406.40 | 406.40 | -0.73% | 4,472,534 |
| Aug 5, 2026 | 413.70 | 418.33 | 409.40 | 409.40 | 409.40 | -0.17% | 7,794,325 |
| Aug 4, 2026 | 410.90 | 411.70 | 403.40 | 410.10 | 410.10 | -0.12% | 9,715,738 |
| Aug 3, 2026 | 407.30 | 411.40 | 404.00 | 410.60 | 410.60 | 1.36% | 19,311,736 |
| Jul 31, 2026 | 410.00 | 412.30 | 404.80 | 405.10 | 405.10 | -1.07% | 6,223,103 |
| Jul 30, 2026 | 403.30 | 411.20 | 401.10 | 409.50 | 409.50 | 1.01% | 11,680,431 |
| Jul 29, 2026 | 403.90 | 407.60 | 399.80 | 405.40 | 405.40 | 1.35% | 13,014,305 |
| Jul 28, 2026 | 395.60 | 400.60 | 392.70 | 400.00 | 400.00 | 2.04% | 7,720,792 |
| Jul 27, 2026 | 388.10 | 392.00 | 385.40 | 392.00 | 392.00 | 3.02% | 4,924,366 |
| Jul 24, 2026 | 377.70 | 385.10 | 374.20 | 380.50 | 380.50 | 0.21% | 4,781,712 |
| Jul 23, 2026 | 394.20 | 395.30 | 377.20 | 379.70 | 379.70 | -4.26% | 8,201,840 |
| Jul 22, 2026 | 397.70 | 403.00 | 394.40 | 396.60 | 396.60 | -0.43% | 13,430,559 |
| Jul 21, 2026 | 378.00 | 400.40 | 366.70 | 398.30 | 398.30 | 4.84% | 10,979,086 |
| Jul 20, 2026 | 376.30 | 380.70 | 371.20 | 379.90 | 379.90 | 0.21% | 4,294,207 |
| Jul 17, 2026 | 383.20 | 386.10 | 374.50 | 379.10 | 379.10 | -1.07% | 9,378,626 |
| Jul 16, 2026 | 369.60 | 383.20 | 367.70 | 383.20 | 383.20 | 2.68% | 5,702,569 |
| Jul 15, 2026 | 367.30 | 374.00 | 364.80 | 373.20 | 373.20 | 0.70% | 6,376,509 |
| Jul 14, 2026 | 369.30 | 372.00 | 365.50 | 370.60 | 370.60 | -0.05% | 6,819,748 |
| Jul 13, 2026 | 378.00 | 379.80 | 368.70 | 370.80 | 370.80 | -1.90% | 4,414,604 |
| Jul 10, 2026 | 373.80 | 382.40 | 370.60 | 378.00 | 378.00 | 1.26% | 13,685,292 |
| Jul 9, 2026 | 373.50 | 376.80 | 370.70 | 373.30 | 373.30 | -0.43% | 4,119,648 |
| Jul 8, 2026 | 381.30 | 382.50 | 372.50 | 374.90 | 374.90 | -2.11% | 4,828,712 |
| Jul 7, 2026 | 384.20 | 386.10 | 379.00 | 383.00 | 383.00 | -0.26% | 8,513,484 |
| Jul 6, 2026 | 383.10 | 388.40 | 380.50 | 384.00 | 384.00 | 0.26% | 3,868,341 |
| Jul 3, 2026 | 386.70 | 387.70 | 379.20 | 383.00 | 383.00 | -0.80% | 2,731,052 |
| Jul 2, 2026 | 376.00 | 386.60 | 375.70 | 386.10 | 386.10 | 2.71% | 6,571,223 |
| Jul 1, 2026 | 372.30 | 379.20 | 368.20 | 375.90 | 375.90 | 1.05% | 4,552,794 |
| Jun 30, 2026 | 377.90 | 380.50 | 372.00 | 372.00 | 372.00 | -0.98% | 5,698,987 |
| Jun 29, 2026 | 378.70 | 379.80 | 372.70 | 375.70 | 375.70 | -0.77% | 3,580,817 |
| Jun 26, 2026 | 379.00 | 381.00 | 371.80 | 378.60 | 378.60 | 0.13% | 4,209,736 |
| Jun 25, 2026 | 377.40 | 383.90 | 376.20 | 378.10 | 378.10 | 0.08% | 8,599,797 |
| Jun 24, 2026 | 364.60 | 380.00 | 363.10 | 377.80 | 377.80 | 3.82% | 10,096,937 |
| Jun 23, 2026 | 351.60 | 368.70 | 351.60 | 363.90 | 363.90 | 1.45% | 7,776,130 |
| Jun 22, 2026 | 349.50 | 360.70 | 344.90 | 358.70 | 358.70 | 3.10% | 10,422,444 |
| Jun 19, 2026 | 353.70 | 356.20 | 347.90 | 347.90 | 347.90 | -1.75% | 14,130,650 |
| Jun 18, 2026 | 357.40 | 359.40 | 345.80 | 354.10 | 354.10 | -1.53% | 8,752,546 |
| Jun 17, 2026 | 373.60 | 374.40 | 357.90 | 359.60 | 359.60 | -3.39% | 7,283,197 |
| Jun 16, 2026 | 376.90 | 378.60 | 371.20 | 372.20 | 372.20 | -0.85% | 18,224,320 |