Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBX 366.60
+10.70 (3.01%)
Jun 2, 2026, 4:48 PM GMT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 361.40 | 367.30 | 359.80 | 366.60 | 366.60 | 3.01% | 7,806,666 |
| Jun 1, 2026 | 355.90 | 359.70 | 351.70 | 355.90 | 355.90 | - | 5,801,409 |
| May 29, 2026 | 363.40 | 363.60 | 355.90 | 355.90 | 355.90 | -1.08% | 13,855,200 |
| May 28, 2026 | 360.00 | 363.40 | 356.30 | 359.80 | 359.80 | -1.05% | 5,614,369 |
| May 27, 2026 | 347.50 | 364.70 | 347.20 | 363.60 | 363.60 | 4.33% | 7,784,234 |
| May 26, 2026 | 352.70 | 355.00 | 347.10 | 348.50 | 348.50 | 0.37% | 6,632,099 |
| May 22, 2026 | 353.30 | 362.50 | 347.10 | 347.20 | 347.20 | -1.03% | 11,269,120 |
| May 21, 2026 | 345.90 | 354.30 | 341.10 | 350.80 | 350.80 | 0.66% | 9,996,409 |
| May 20, 2026 | 340.00 | 351.75 | 328.70 | 348.50 | 348.50 | 6.64% | 19,390,950 |
| May 19, 2026 | 327.20 | 334.00 | 326.80 | 326.80 | 326.80 | -0.03% | 14,379,000 |
| May 18, 2026 | 318.30 | 327.10 | 315.90 | 326.90 | 326.90 | 2.09% | 9,888,561 |
| May 15, 2026 | 319.30 | 323.00 | 314.90 | 320.20 | 320.20 | -0.09% | 15,520,700 |
| May 14, 2026 | 314.20 | 320.50 | 311.80 | 320.50 | 320.50 | 2.96% | 5,763,822 |
| May 13, 2026 | 311.00 | 313.45 | 301.60 | 311.30 | 311.30 | 0.78% | 14,778,050 |
| May 12, 2026 | 319.60 | 321.40 | 301.10 | 308.90 | 308.90 | -4.22% | 14,886,980 |
| May 11, 2026 | 328.60 | 332.80 | 322.50 | 322.50 | 322.50 | -2.80% | 6,367,980 |
| May 8, 2026 | 327.05 | 333.10 | 325.00 | 331.80 | 331.80 | 0.09% | 4,133,102 |
| May 7, 2026 | 334.00 | 335.05 | 328.45 | 331.50 | 331.50 | -0.67% | 6,358,894 |
| May 6, 2026 | 326.00 | 338.00 | 324.20 | 333.75 | 333.75 | 3.81% | 11,850,250 |
| May 5, 2026 | 337.40 | 338.30 | 320.55 | 321.50 | 321.50 | -4.75% | 6,784,619 |
| May 1, 2026 | 326.65 | 337.55 | 326.25 | 337.55 | 337.55 | 2.26% | 4,575,529 |
| Apr 30, 2026 | 323.00 | 330.70 | 321.60 | 330.10 | 330.10 | 1.57% | 6,137,351 |
| Apr 29, 2026 | 329.60 | 330.70 | 324.40 | 325.00 | 325.00 | -1.40% | 6,854,022 |
| Apr 28, 2026 | 331.80 | 335.05 | 326.00 | 329.60 | 329.60 | -0.23% | 7,456,425 |
| Apr 27, 2026 | 345.65 | 347.86 | 324.20 | 330.35 | 330.35 | -4.80% | 11,629,320 |
| Apr 24, 2026 | 338.40 | 347.00 | 337.30 | 347.00 | 347.00 | 1.57% | 6,569,318 |
| Apr 23, 2026 | 346.50 | 346.50 | 337.95 | 341.65 | 341.65 | -1.94% | 5,502,349 |
| Apr 22, 2026 | 352.95 | 355.20 | 346.95 | 348.40 | 348.40 | -1.01% | 7,581,240 |
| Apr 21, 2026 | 361.10 | 361.75 | 351.15 | 351.95 | 351.95 | -2.44% | 6,104,328 |
| Apr 20, 2026 | 365.60 | 369.50 | 359.25 | 360.75 | 360.75 | -2.16% | 12,243,280 |
| Apr 17, 2026 | 364.55 | 372.90 | 354.00 | 368.70 | 368.70 | 2.33% | 11,188,280 |
| Apr 16, 2026 | 360.40 | 368.00 | 359.60 | 360.30 | 360.30 | 0.43% | 5,196,888 |
| Apr 15, 2026 | 357.75 | 359.90 | 353.40 | 358.75 | 358.75 | 0.49% | 4,558,035 |
| Apr 14, 2026 | 358.10 | 363.00 | 355.55 | 357.00 | 357.00 | -0.11% | 4,577,271 |
| Apr 13, 2026 | 363.15 | 365.95 | 357.40 | 357.40 | 357.40 | -2.06% | 3,897,042 |
| Apr 10, 2026 | 367.90 | 374.85 | 364.25 | 364.90 | 364.90 | -0.76% | 3,410,754 |
| Apr 9, 2026 | 363.30 | 367.70 | 358.00 | 367.70 | 367.70 | 1.00% | 5,605,131 |
| Apr 8, 2026 | 364.50 | 370.10 | 358.85 | 364.05 | 364.05 | 6.54% | 10,230,790 |
| Apr 7, 2026 | 356.00 | 356.50 | 341.70 | 341.70 | 341.70 | -3.45% | 6,211,934 |
| Apr 2, 2026 | 345.50 | 356.70 | 344.00 | 353.90 | 353.90 | 1.26% | 5,944,461 |
| Apr 1, 2026 | 347.00 | 352.00 | 344.30 | 349.50 | 349.50 | 3.04% | 6,742,212 |
| Mar 31, 2026 | 334.50 | 341.70 | 334.00 | 339.20 | 339.20 | 1.71% | 8,908,217 |
| Mar 30, 2026 | 324.90 | 333.90 | 324.00 | 333.50 | 333.50 | 2.30% | 11,562,730 |
| Mar 27, 2026 | 330.70 | 331.00 | 323.00 | 326.00 | 326.00 | -1.51% | 5,187,727 |
| Mar 26, 2026 | 335.70 | 339.80 | 330.80 | 331.00 | 331.00 | -0.84% | 4,013,951 |
| Mar 25, 2026 | 337.60 | 340.23 | 329.61 | 333.80 | 333.80 | -0.12% | 12,627,900 |
| Mar 24, 2026 | 335.60 | 338.00 | 325.70 | 334.20 | 334.20 | 0.45% | 5,401,095 |
| Mar 23, 2026 | 330.00 | 340.00 | 317.98 | 332.70 | 332.70 | 0.64% | 7,276,889 |
| Mar 20, 2026 | 342.60 | 347.80 | 330.60 | 330.60 | 330.60 | -2.62% | 19,330,450 |
| Mar 19, 2026 | 351.70 | 352.41 | 333.30 | 339.50 | 339.50 | -4.82% | 8,802,763 |