Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBX 410.60
+5.50 (1.36%)
Aug 3, 2026, 4:35 PM GMT
Marks and Spencer Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |