Marks and Spencer Group plc (MAKSF)
OTCMKTS
· Delayed Price · Currency is USD
4.280
-0.130 (-2.95%)
Mar 7, 2025, 4:00 PM EST
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 7, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 5, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Feb 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | 2,816 |
| Feb 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Feb 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Feb 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Feb 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Feb 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.03% | 680 |
| Feb 20, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Feb 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Feb 18, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.06% | 17,000 |
| Feb 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Feb 12, 2025 | 4.09 | 4.33 | 4.09 | 4.32 | 4.32 | -1.12% | 95,311 |
| Feb 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 12.34% | 13,000 |
| Feb 10, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Feb 7, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 20 |
| Feb 6, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Feb 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Feb 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Feb 3, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jan 31, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jan 30, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | - |
| Jan 29, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | 161 |
| Jan 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 9,958 |
| Jan 21, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 5.26% | 750 |
| Jan 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 16, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -6.17% | 800 |
| 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 | - | - |