Marks and Spencer Group plc (LON:MKS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 416.40
-6.00 (-1.42%)
Oct 23, 2026, 4:35 PM BST
Marks and Spencer Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 422.50 | 423.70 | 413.90 | 416.40 | 416.40 | -1.42% | 5,604,279 |
| Oct 22, 2026 | 421.60 | 422.90 | 417.50 | 422.40 | 422.40 | 0.07% | 5,977,161 |
| Oct 21, 2026 | 419.00 | 424.60 | 415.90 | 422.10 | 422.10 | 0.31% | 5,747,655 |
| Oct 20, 2026 | 423.30 | 429.40 | 418.00 | 420.80 | 420.80 | 0.26% | 7,039,424 |
| Oct 19, 2026 | 407.90 | 419.90 | 406.70 | 419.70 | 419.70 | 2.22% | 8,431,276 |
| Oct 16, 2026 | 410.70 | 416.50 | 406.10 | 410.60 | 410.60 | -0.41% | 6,503,159 |
| Oct 15, 2026 | 410.00 | 415.00 | 408.50 | 412.30 | 412.30 | 1.23% | 8,283,732 |
| Oct 14, 2026 | 411.20 | 413.80 | 405.00 | 407.30 | 407.30 | -0.83% | 7,580,595 |
| Oct 13, 2026 | 402.20 | 411.40 | 395.40 | 410.70 | 410.70 | 2.22% | 8,424,241 |
| Oct 12, 2026 | 399.60 | 402.50 | 391.90 | 401.80 | 401.80 | 1.21% | 7,228,856 |
| Oct 9, 2026 | 399.00 | 406.20 | 397.00 | 397.00 | 397.00 | 0.23% | 8,478,057 |
| Oct 8, 2026 | 390.20 | 397.00 | 388.20 | 396.10 | 396.10 | 0.58% | 6,155,444 |
| Oct 7, 2026 | 387.70 | 395.70 | 387.70 | 393.80 | 393.80 | 2.07% | 5,477,904 |
| Oct 6, 2026 | 379.80 | 389.90 | 379.40 | 385.80 | 385.80 | 2.55% | 7,180,945 |
| Oct 5, 2026 | 381.50 | 383.10 | 375.30 | 376.20 | 376.20 | -0.66% | 4,235,715 |
| Oct 2, 2026 | 378.00 | 383.90 | 377.60 | 378.70 | 378.70 | 0.29% | 4,526,659 |
| Oct 1, 2026 | 379.50 | 385.00 | 376.30 | 377.60 | 377.60 | -2.10% | 13,573,474 |
| Sep 30, 2026 | 381.70 | 392.40 | 381.70 | 385.70 | 385.70 | 1.07% | 12,515,233 |
| Sep 29, 2026 | 379.00 | 385.30 | 375.40 | 381.60 | 381.60 | 1.06% | 8,282,047 |
| Sep 28, 2026 | 377.20 | 383.30 | 377.20 | 377.60 | 377.60 | 0.83% | 7,092,786 |
| Sep 25, 2026 | 372.20 | 378.40 | 371.50 | 374.50 | 374.50 | 0.94% | 8,320,150 |
| Sep 24, 2026 | 367.20 | 376.00 | 365.80 | 371.00 | 371.00 | 0.87% | 5,638,509 |
| Sep 23, 2026 | 373.00 | 375.20 | 366.90 | 367.80 | 367.80 | -1.47% | 3,344,944 |
| Sep 22, 2026 | 369.00 | 378.60 | 368.00 | 373.30 | 373.30 | 1.41% | 6,758,312 |
| Sep 21, 2026 | 357.30 | 368.60 | 353.10 | 368.10 | 368.10 | 3.60% | 6,107,555 |
| Sep 18, 2026 | 364.60 | 365.00 | 355.30 | 355.30 | 355.30 | -2.66% | 27,364,032 |
| Sep 17, 2026 | 368.30 | 370.40 | 360.50 | 365.00 | 365.00 | -1.64% | 12,253,830 |
| Sep 16, 2026 | 368.20 | 371.70 | 357.40 | 371.10 | 371.10 | -1.20% | 12,530,146 |
| Sep 15, 2026 | 370.00 | 383.60 | 368.80 | 375.60 | 375.60 | 1.29% | 5,038,929 |
| Sep 14, 2026 | 376.90 | 385.70 | 370.20 | 370.80 | 370.80 | -2.16% | 7,751,101 |
| Sep 11, 2026 | 378.80 | 381.60 | 375.00 | 379.00 | 379.00 | 0.42% | 3,433,472 |
| Sep 10, 2026 | 383.30 | 387.10 | 376.30 | 377.40 | 377.40 | -2.46% | 4,178,717 |
| Sep 9, 2026 | 386.40 | 391.90 | 385.20 | 386.90 | 386.90 | -0.46% | 4,573,013 |
| Sep 8, 2026 | 390.00 | 394.80 | 387.80 | 388.70 | 388.70 | -0.59% | 3,528,610 |
| Sep 7, 2026 | 385.70 | 394.60 | 385.40 | 391.00 | 391.00 | 0.80% | 3,779,388 |
| Sep 4, 2026 | 386.90 | 389.30 | 383.90 | 387.90 | 387.90 | 0.36% | 3,913,752 |
| Sep 3, 2026 | 385.30 | 388.90 | 380.71 | 386.50 | 386.50 | 0.55% | 5,586,929 |
| Sep 2, 2026 | 390.70 | 393.10 | 383.00 | 384.40 | 384.40 | -1.89% | 4,182,239 |
| Sep 1, 2026 | 392.70 | 397.40 | 388.50 | 391.80 | 391.80 | -0.76% | 5,310,501 |
| Aug 28, 2026 | 393.40 | 396.96 | 390.80 | 394.80 | 394.80 | 0.87% | 9,251,442 |
| Aug 27, 2026 | 391.20 | 393.60 | 387.60 | 391.40 | 391.40 | -0.71% | 21,894,820 |
| Aug 26, 2026 | 394.20 | 397.10 | 391.50 | 394.20 | 394.20 | 0.79% | 21,391,714 |
| Aug 25, 2026 | 387.60 | 396.30 | 386.50 | 391.10 | 391.10 | 1.66% | 4,718,259 |
| Aug 24, 2026 | 382.30 | 386.00 | 381.70 | 384.70 | 384.70 | 0.47% | 2,753,057 |
| Aug 21, 2026 | 376.40 | 383.50 | 375.90 | 382.90 | 382.90 | 1.73% | 4,978,686 |
| Aug 20, 2026 | 383.50 | 384.20 | 372.10 | 376.40 | 376.40 | -2.11% | 6,249,396 |
| Aug 19, 2026 | 389.30 | 391.10 | 382.40 | 384.50 | 384.50 | -1.31% | 9,821,894 |
| Aug 18, 2026 | 380.80 | 392.00 | 380.00 | 389.60 | 389.60 | 2.10% | 4,978,492 |
| Aug 17, 2026 | 382.90 | 384.20 | 371.80 | 381.60 | 381.60 | -0.50% | 11,650,017 |
| Aug 14, 2026 | 390.60 | 390.70 | 381.50 | 383.50 | 383.50 | -1.84% | 13,425,380 |