Marks and Spencer Group plc (MAKSY)
OTCMKTS · Delayed Price · Currency is USD
8.93
-0.29 (-3.15%)
Mar 20, 2026, 1:56 PM EST
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.14 | 9.14 | 8.91 | 8.93 | - | -3.25% | - |
| Mar 19, 2026 | 9.02 | 9.27 | 9.01 | 9.23 | 9.23 | -2.74% | 67,414 |
| Mar 18, 2026 | 9.59 | 9.64 | 9.49 | 9.49 | 9.49 | -1.96% | 38,538 |
| Mar 17, 2026 | 9.72 | 9.74 | 9.56 | 9.68 | 9.68 | -0.10% | 82,635 |
| Mar 16, 2026 | 9.76 | 9.77 | 9.64 | 9.69 | 9.69 | 1.47% | 66,323 |
| Mar 13, 2026 | 9.72 | 9.73 | 9.49 | 9.55 | 9.55 | -2.23% | 109,543 |
| Mar 12, 2026 | 9.76 | 9.89 | 9.71 | 9.77 | 9.77 | 0.39% | 112,611 |
| Mar 11, 2026 | 9.65 | 9.78 | 9.59 | 9.73 | 9.73 | - | 138,720 |
| Mar 10, 2026 | 9.55 | 9.83 | 9.55 | 9.73 | 9.73 | -0.51% | 276,562 |
| Mar 9, 2026 | 9.67 | 9.83 | 9.59 | 9.78 | 9.78 | -2.00% | 69,788 |
| Mar 6, 2026 | 9.86 | 10.01 | 9.86 | 9.98 | 9.98 | -3.06% | 34,849 |
| Mar 5, 2026 | 10.31 | 10.37 | 10.22 | 10.30 | 10.30 | -0.48% | 72,875 |
| Mar 4, 2026 | 10.31 | 10.39 | 10.27 | 10.35 | 10.35 | 1.64% | 36,551 |
| Mar 3, 2026 | 10.08 | 10.22 | 10.00 | 10.18 | 10.18 | -3.77% | 47,063 |
| Mar 2, 2026 | 10.50 | 10.58 | 10.38 | 10.58 | 10.58 | -3.89% | 74,892 |
| Feb 27, 2026 | 10.95 | 11.11 | 10.84 | 11.01 | 11.01 | -0.32% | 29,489 |
| Feb 26, 2026 | 11.02 | 11.13 | 10.90 | 11.04 | 11.04 | -2.18% | 50,800 |
| Feb 25, 2026 | 11.17 | 11.30 | 11.10 | 11.29 | 11.29 | 1.40% | 37,720 |
| Feb 24, 2026 | 11.17 | 11.22 | 11.04 | 11.13 | 11.13 | -0.09% | 36,526 |
| Feb 23, 2026 | 11.07 | 11.21 | 11.06 | 11.14 | 11.14 | 2.13% | 50,412 |
| Feb 20, 2026 | 11.32 | 11.32 | 10.86 | 10.91 | 10.91 | 0.08% | 63,748 |
| Feb 19, 2026 | 10.87 | 10.92 | 10.81 | 10.90 | 10.90 | -0.65% | 44,954 |
| Feb 18, 2026 | 10.97 | 11.10 | 10.91 | 10.97 | 10.97 | 0.55% | 52,377 |
| Feb 17, 2026 | 11.16 | 11.20 | 10.81 | 10.91 | 10.91 | -2.11% | 43,345 |
| Feb 13, 2026 | 10.71 | 11.16 | 10.71 | 11.15 | 11.15 | 1.03% | 37,221 |
| Feb 12, 2026 | 10.96 | 11.09 | 10.87 | 11.03 | 11.03 | 1.95% | 53,987 |
| Feb 11, 2026 | 10.51 | 10.89 | 10.51 | 10.82 | 10.82 | 1.60% | 51,106 |
| Feb 10, 2026 | 10.61 | 10.67 | 10.41 | 10.65 | 10.65 | 0.62% | 183,857 |
| Feb 9, 2026 | 10.46 | 10.74 | 10.40 | 10.58 | 10.58 | -1.54% | 193,499 |
| Feb 6, 2026 | 10.67 | 10.75 | 10.67 | 10.75 | 10.75 | 1.80% | 41,357 |
| Feb 5, 2026 | 10.57 | 10.66 | 10.55 | 10.56 | 10.56 | -2.40% | 103,467 |
| Feb 4, 2026 | 10.81 | 10.89 | 10.78 | 10.82 | 10.82 | 4.04% | 171,174 |
| Feb 3, 2026 | 10.30 | 10.52 | 10.30 | 10.40 | 10.40 | 1.56% | 377,995 |
| Feb 2, 2026 | 10.20 | 10.29 | 10.16 | 10.24 | 10.24 | 0.99% | 90,688 |
| Jan 30, 2026 | 10.23 | 10.36 | 10.12 | 10.14 | 10.14 | -1.34% | 184,986 |
| Jan 29, 2026 | 10.25 | 10.32 | 10.09 | 10.28 | 10.28 | -0.60% | 1,000,701 |
| Jan 28, 2026 | 10.33 | 10.36 | 10.28 | 10.34 | 10.34 | 1.37% | 94,966 |
| Jan 27, 2026 | 10.05 | 10.23 | 10.04 | 10.20 | 10.20 | 1.29% | 79,295 |
| Jan 26, 2026 | 10.06 | 10.09 | 10.02 | 10.07 | 10.07 | 1.41% | 170,443 |
| Jan 23, 2026 | 9.87 | 9.93 | 9.75 | 9.93 | 9.93 | 1.02% | 109,884 |
| Jan 22, 2026 | 9.71 | 9.90 | 9.70 | 9.83 | 9.83 | 1.03% | 446,302 |
| Jan 21, 2026 | 9.67 | 9.90 | 9.67 | 9.73 | 9.73 | -0.61% | 201,540 |
| Jan 20, 2026 | 9.90 | 9.91 | 9.75 | 9.79 | 9.79 | -0.91% | 218,778 |
| Jan 16, 2026 | 9.85 | 10.03 | 9.80 | 9.88 | 9.88 | 1.54% | 118,500 |
| Jan 15, 2026 | 9.84 | 9.85 | 9.70 | 9.73 | 9.73 | 1.67% | 265,575 |
| Jan 14, 2026 | 9.50 | 9.60 | 9.50 | 9.57 | 9.57 | 2.79% | 76,182 |
| Jan 13, 2026 | 9.31 | 9.32 | 9.21 | 9.31 | 9.31 | 0.32% | 72,978 |
| Jan 12, 2026 | 9.28 | 9.42 | 9.22 | 9.28 | 9.28 | -2.11% | 193,513 |
| Jan 9, 2026 | 9.53 | 9.65 | 9.44 | 9.48 | 9.48 | 2.16% | 84,767 |
| Jan 8, 2026 | 9.06 | 9.28 | 9.01 | 9.28 | 9.28 | 5.10% | 180,766 |