Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBX 358.70
+10.80 (3.10%)
Jun 22, 2026, 4:50 PM GMT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 349.50 | 360.50 | 345.00 | 358.70 | 358.70 | 3.10% | 10,422,430 |
| Jun 19, 2026 | 353.70 | 356.20 | 347.90 | 347.90 | 347.90 | -1.75% | 14,130,650 |
| Jun 18, 2026 | 357.40 | 358.70 | 345.80 | 354.10 | 354.10 | -1.53% | 8,752,538 |
| 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 |
| Jun 15, 2026 | 380.00 | 385.70 | 375.40 | 375.40 | 375.40 | -0.24% | 9,158,164 |
| Jun 12, 2026 | 368.20 | 377.20 | 364.70 | 376.30 | 376.30 | 4.15% | 15,778,740 |
| Jun 11, 2026 | 362.00 | 366.60 | 357.10 | 361.30 | 361.30 | -0.33% | 22,962,830 |
| Jun 10, 2026 | 364.40 | 368.30 | 358.80 | 362.50 | 362.50 | 0.25% | 5,546,236 |
| Jun 9, 2026 | 356.30 | 365.70 | 355.30 | 361.60 | 361.60 | 0.89% | 8,044,550 |
| Jun 8, 2026 | 363.90 | 364.50 | 353.00 | 358.40 | 358.40 | -1.84% | 6,454,929 |
| Jun 5, 2026 | 368.40 | 372.70 | 364.50 | 365.10 | 365.10 | -0.63% | 8,609,562 |
| Jun 4, 2026 | 364.90 | 371.80 | 363.80 | 367.40 | 367.40 | 0.57% | 3,942,683 |
| Jun 3, 2026 | 368.00 | 371.30 | 365.30 | 368.30 | 365.30 | 0.46% | 6,049,137 |
| Jun 2, 2026 | 361.40 | 367.30 | 359.00 | 366.60 | 363.61 | 3.01% | 7,806,696 |
| Jun 1, 2026 | 355.90 | 359.70 | 351.70 | 355.90 | 353.00 | - | 5,801,409 |
| May 29, 2026 | 363.40 | 363.60 | 355.90 | 355.90 | 353.00 | -1.08% | 13,855,200 |
| May 28, 2026 | 360.00 | 363.40 | 356.30 | 359.80 | 356.87 | -1.05% | 5,614,369 |
| May 27, 2026 | 347.50 | 364.70 | 347.20 | 363.60 | 360.64 | 4.33% | 7,784,234 |
| May 26, 2026 | 352.70 | 355.00 | 347.10 | 348.50 | 345.66 | 0.37% | 6,632,099 |
| May 22, 2026 | 353.30 | 362.50 | 347.10 | 347.20 | 344.37 | -1.03% | 11,269,120 |
| May 21, 2026 | 345.90 | 354.30 | 341.10 | 350.80 | 347.94 | 0.66% | 9,996,409 |
| May 20, 2026 | 340.00 | 351.80 | 328.70 | 348.50 | 345.66 | 6.64% | 19,390,950 |
| May 19, 2026 | 327.20 | 334.00 | 326.80 | 326.80 | 324.14 | -0.03% | 14,379,000 |
| May 18, 2026 | 318.30 | 327.10 | 315.90 | 326.90 | 324.24 | 2.09% | 9,888,561 |
| May 15, 2026 | 319.30 | 323.00 | 314.90 | 320.20 | 317.59 | -0.09% | 15,520,700 |
| May 14, 2026 | 314.20 | 320.50 | 311.80 | 320.50 | 317.89 | 2.96% | 5,763,822 |
| May 13, 2026 | 311.00 | 313.40 | 301.60 | 311.30 | 308.76 | 0.78% | 14,778,050 |
| May 12, 2026 | 319.60 | 321.40 | 301.10 | 308.90 | 306.38 | -4.22% | 14,886,980 |
| May 11, 2026 | 328.60 | 332.80 | 322.50 | 322.50 | 319.87 | -2.80% | 6,367,980 |
| May 8, 2026 | 327.10 | 333.10 | 325.00 | 331.80 | 329.10 | 0.09% | 4,133,102 |
| May 7, 2026 | 334.00 | 335.10 | 328.50 | 331.50 | 328.80 | -0.67% | 6,358,894 |
| May 6, 2026 | 326.00 | 338.00 | 324.20 | 333.80 | 331.03 | 3.81% | 11,850,250 |
| May 5, 2026 | 337.40 | 338.30 | 320.60 | 321.50 | 318.88 | -4.76% | 6,784,619 |
| May 1, 2026 | 326.70 | 337.60 | 326.30 | 337.60 | 334.80 | 2.26% | 4,575,529 |
| Apr 30, 2026 | 323.00 | 330.70 | 321.60 | 330.10 | 327.41 | 1.57% | 6,137,351 |
| Apr 29, 2026 | 329.60 | 330.70 | 324.40 | 325.00 | 322.35 | -1.40% | 6,854,022 |
| Apr 28, 2026 | 331.80 | 335.10 | 326.00 | 329.60 | 326.92 | -0.23% | 7,456,425 |
| Apr 27, 2026 | 345.70 | 347.90 | 324.20 | 330.40 | 327.66 | -4.80% | 11,629,320 |
| Apr 24, 2026 | 338.40 | 347.00 | 337.30 | 347.00 | 344.17 | 1.57% | 6,569,318 |
| Apr 23, 2026 | 346.50 | 346.50 | 338.00 | 341.70 | 338.87 | -1.94% | 5,502,349 |
| Apr 22, 2026 | 353.00 | 355.20 | 347.00 | 348.40 | 345.56 | -1.01% | 7,581,240 |
| Apr 21, 2026 | 361.10 | 361.80 | 351.20 | 352.00 | 349.08 | -2.44% | 6,104,328 |
| Apr 20, 2026 | 365.60 | 369.50 | 359.30 | 360.80 | 357.81 | -2.16% | 12,243,280 |
| Apr 17, 2026 | 364.60 | 372.90 | 354.00 | 368.70 | 365.70 | 2.33% | 11,188,280 |
| Apr 16, 2026 | 360.40 | 368.00 | 359.60 | 360.30 | 357.37 | 0.43% | 5,196,888 |
| Apr 15, 2026 | 357.80 | 359.90 | 353.40 | 358.80 | 355.83 | 0.49% | 4,558,035 |
| Apr 14, 2026 | 358.10 | 363.00 | 355.60 | 357.00 | 354.09 | -0.11% | 4,577,271 |
| Apr 13, 2026 | 363.20 | 366.00 | 357.40 | 357.40 | 354.49 | -2.06% | 3,897,042 |
| Apr 10, 2026 | 367.90 | 374.90 | 364.30 | 364.90 | 361.93 | -0.76% | 3,410,754 |