Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBX 381.80
+3.10 (0.82%)
Oct 5, 2026, 9:14 AM GMT
Marks and Spencer Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 386.30 | 393.90 | 382.80 | 390.70 | 390.70 | 1.30% | 4,717,727 |
| Aug 12, 2026 | 400.70 | 402.20 | 385.70 | 385.70 | 385.70 | -4.01% | 7,012,165 |
| Aug 11, 2026 | 402.30 | 406.10 | 400.90 | 401.80 | 401.80 | -0.42% | 9,262,350 |
| Aug 10, 2026 | 407.00 | 409.30 | 401.80 | 403.50 | 403.50 | -1.27% | 2,994,254 |
| Aug 7, 2026 | 406.90 | 411.00 | 402.40 | 408.70 | 408.70 | 0.57% | 11,042,094 |
| Aug 6, 2026 | 411.80 | 413.20 | 406.00 | 406.40 | 406.40 | -0.73% | 5,705,907 |
| Aug 5, 2026 | 413.70 | 418.30 | 409.40 | 409.40 | 409.40 | -0.17% | 7,846,087 |
| 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% | 19,341,719 |
| 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 |