Marks and Spencer Group plc (MAKSF)
OTCMKTS
· Delayed Price · Currency is USD
4.110
-0.510 (-11.04%)
Jan 10, 2025, 3:00 PM EST
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | 5.88% | 993 |
| Jan 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -6.89% | 1,405 |
| Jan 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -11.08% | 9,187 |
| Jan 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jan 7, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jan 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jan 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Jan 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Dec 31, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | 800 |
| Dec 30, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 27, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 11,242 |
| Dec 26, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 24, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Dec 23, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.93% | 200 |
| Dec 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 9,898 |
| Dec 19, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 242 |
| Dec 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 10, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 9, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 6, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.36% | 216,589 |
| Dec 4, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Dec 3, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.26% | 378 |
| Dec 2, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 29, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Nov 27, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.37% | 192 |
| Nov 26, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | - | - |
| Nov 25, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | - | - |
| Nov 22, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | -8.25% | 405 |
| Nov 21, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | - | - |
| Nov 20, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | - | - |
| Nov 19, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | 5.71% | 241 |
| Nov 18, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | - | - |
| Nov 15, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | - | - |
| Nov 14, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.58 | - | - |
| Nov 13, 2024 | 4.42 | 4.59 | 4.42 | 4.59 | 4.58 | 3.10% | 11,096 |
| Nov 12, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | - | - |
| Nov 11, 2024 | 4.79 | 4.79 | 4.45 | 4.45 | 4.44 | -9.92% | 2,470 |
| Nov 8, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | - | - |
| Nov 7, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | - | - |
| Nov 6, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | - | - |
| Nov 5, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | - | - |
| Nov 4, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 2.28% | 818 |
| Nov 1, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.82 | - | - |
| Oct 31, 2024 | 4.85 | 4.85 | 4.83 | 4.83 | 4.82 | 6.15% | 6,627 |
| Oct 30, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | - | - |
| Oct 29, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.54 | -8.08% | 500 |
| Oct 28, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 25, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 24, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 23, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 22, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 21, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 18, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 17, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 16, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | - | - |
| Oct 15, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 1.02% | 1,000 |
| Oct 14, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | - |
| Oct 11, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | -4.48% | 25,000 |
| Oct 10, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | - | - |
| Oct 9, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | - | - |
| Oct 8, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 14.00% | 477 |
| Oct 7, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | - |
| Oct 4, 2024 | 4.85 | 4.85 | 4.50 | 4.50 | 4.49 | -7.50% | 9,786 |
| Oct 3, 2024 | 4.65 | 4.87 | 4.65 | 4.87 | 4.85 | -3.09% | 550 |
| Oct 2, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.01 | - | 4,035 |
| Oct 1, 2024 | 4.70 | 5.02 | 4.70 | 5.02 | 5.01 | -5.28% | 1,152 |
| Sep 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | 8.16% | 890 |
| Sep 27, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | - |
| Sep 26, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | - |
| Sep 25, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | - |
| Sep 24, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | - |
| Sep 23, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | - | - |
| Sep 20, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.89 | -5.77% | 120 |
| Sep 19, 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.19 | 1.36% | 2,100 |
| Sep 18, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.12 | 15.28% | 155 |
| Sep 17, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | - | - |
| Sep 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | - | - |
| Sep 13, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | - | - |
| Sep 12, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | - | 7,939 |
| Sep 11, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | -1.11% | 2,000 |
| Sep 10, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | - |
| Sep 9, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | - | 5,417 |
| Sep 6, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | 0.22% | 100 |
| Sep 5, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.48 | - | - |
| Sep 4, 2024 | 4.50 | 4.50 | 4.40 | 4.49 | 4.48 | 3.82% | 4,644 |
| Sep 3, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | - | - |
| Aug 30, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | - | - |
| Aug 29, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.31 | -2.81% | 1,111 |
| Aug 28, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | -1.79% | 3,038 |
| Aug 27, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | - | - |
| Aug 26, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | - | - |
| Aug 23, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | - | - |
| Aug 22, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | - | - |
| Aug 21, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.52 | - | - |