Marks and Spencer Group plc (LON:MKS)
London · Delayed Price · Currency is GBP · Price in GBX 312.70
+3.80 (1.23%)
May 13, 2026, 3:30 PM GMT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 311.00 | 312.70 | 301.60 | 310.95 | - | 0.66% | 3,729,973 |
| May 12, 2026 | 319.60 | 321.40 | 301.49 | 308.90 | 308.90 | -4.22% | 14,886,790 |
| May 11, 2026 | 328.60 | 331.40 | 322.50 | 322.50 | 322.50 | -2.80% | 6,367,961 |
| May 8, 2026 | 327.05 | 333.10 | 325.00 | 331.80 | 331.80 | 0.09% | 4,133,043 |
| May 7, 2026 | 334.00 | 335.05 | 328.45 | 331.50 | 331.50 | -0.67% | 6,358,894 |
| May 6, 2026 | 326.00 | 337.70 | 324.20 | 333.75 | 333.75 | 3.81% | 11,850,075 |
| May 5, 2026 | 337.40 | 338.30 | 320.55 | 321.50 | 321.50 | -4.75% | 6,784,062 |
| May 1, 2026 | 326.65 | 337.55 | 326.65 | 337.55 | 337.55 | 2.26% | 4,497,360 |
| Apr 30, 2026 | 323.00 | 330.55 | 321.70 | 330.10 | 330.10 | 1.57% | 5,991,827 |
| Apr 29, 2026 | 329.60 | 330.30 | 324.50 | 325.00 | 325.00 | -1.40% | 6,583,036 |
| Apr 28, 2026 | 331.80 | 335.00 | 326.00 | 329.60 | 329.60 | -0.23% | 7,717,871 |
| Apr 27, 2026 | 345.65 | 346.40 | 324.20 | 330.35 | 330.35 | -4.80% | 11,618,932 |
| 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% | 5,502,306 |
| Apr 22, 2026 | 352.95 | 354.55 | 347.05 | 348.40 | 348.40 | -1.01% | 7,581,136 |
| 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% | 4,857,975 |
| Apr 17, 2026 | 364.55 | 372.90 | 354.10 | 368.70 | 368.70 | 2.33% | 11,188,265 |
| Apr 16, 2026 | 360.40 | 368.00 | 359.60 | 360.30 | 360.30 | 0.43% | 5,196,352 |
| Apr 15, 2026 | 357.75 | 359.65 | 353.40 | 358.75 | 358.75 | 0.49% | 4,557,927 |
| Apr 14, 2026 | 358.10 | 361.65 | 355.55 | 357.00 | 357.00 | -0.11% | 4,576,962 |
| Apr 13, 2026 | 363.15 | 365.45 | 357.40 | 357.40 | 357.40 | -2.06% | 3,897,037 |
| Apr 10, 2026 | 367.90 | 370.60 | 364.25 | 364.90 | 364.90 | -0.76% | 3,410,742 |
| 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 | 359.05 | 364.05 | 364.05 | 6.54% | 10,211,823 |
| Apr 7, 2026 | 356.00 | 356.40 | 341.70 | 341.70 | 341.70 | -3.45% | 6,141,885 |
| Apr 2, 2026 | 345.50 | 356.70 | 344.40 | 353.90 | 353.90 | 1.26% | 5,694,164 |
| Apr 1, 2026 | 347.00 | 352.00 | 344.30 | 349.50 | 349.50 | 3.04% | 6,672,197 |
| 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% | 11,562,638 |
| Mar 27, 2026 | 330.70 | 330.70 | 323.00 | 326.00 | 326.00 | -1.51% | 5,186,838 |
| Mar 26, 2026 | 335.70 | 339.10 | 330.90 | 331.00 | 331.00 | -0.84% | 4,013,938 |
| 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% | 5,391,089 |
| 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 |
| Mar 18, 2026 | 360.80 | 362.35 | 355.30 | 356.70 | 356.70 | -0.83% | 3,477,919 |
| Mar 17, 2026 | 359.90 | 362.60 | 358.22 | 359.70 | 359.70 | -0.06% | 2,535,222 |
| Mar 16, 2026 | 360.10 | 363.60 | 356.90 | 359.90 | 359.90 | 0.39% | 2,800,190 |
| Mar 13, 2026 | 357.80 | 362.30 | 353.20 | 358.50 | 358.50 | -0.80% | 3,852,433 |
| Mar 12, 2026 | 355.30 | 365.60 | 354.20 | 361.40 | 361.40 | 0.75% | 7,170,641 |
| Mar 11, 2026 | 358.10 | 359.50 | 350.90 | 358.70 | 358.70 | 0.34% | 15,507,390 |
| Mar 10, 2026 | 355.60 | 361.08 | 354.40 | 357.50 | 357.50 | 1.19% | 10,858,060 |
| Mar 9, 2026 | 357.40 | 359.42 | 347.70 | 353.30 | 353.30 | -2.94% | 5,163,614 |
| Mar 6, 2026 | 379.10 | 380.20 | 361.45 | 364.00 | 364.00 | -3.73% | 6,626,844 |
| Mar 5, 2026 | 378.00 | 382.70 | 376.90 | 378.10 | 378.10 | -0.11% | 4,091,763 |
| Mar 4, 2026 | 372.40 | 381.80 | 372.40 | 378.50 | 378.50 | 1.69% | 4,816,085 |
| Mar 3, 2026 | 375.90 | 378.40 | 368.60 | 372.20 | 372.20 | -2.57% | 7,533,247 |
| Mar 2, 2026 | 393.20 | 394.60 | 379.50 | 382.00 | 382.00 | -3.66% | 6,387,086 |