Marks and Spencer Group plc (MAKSY)
OTCMKTS
· Delayed Price · Currency is USD
10.63
-0.09 (-0.84%)
Apr 24, 2025, 11:41 AM EDT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.66 | 10.80 | 10.55 | 10.70 | - | -4.46% | 49,000 |
| Apr 22, 2025 | 10.50 | 11.25 | 10.50 | 11.20 | 11.20 | - | 162,034 |
| Apr 21, 2025 | 11.22 | 11.38 | 10.89 | 11.20 | 11.20 | -1.23% | 53,689 |
| Apr 17, 2025 | 11.36 | 11.51 | 10.39 | 11.34 | 11.34 | 4.90% | 34,927 |
| Apr 16, 2025 | 10.88 | 11.11 | 10.80 | 10.81 | 10.81 | -1.28% | 143,282 |
| Apr 15, 2025 | 10.77 | 11.11 | 10.77 | 10.95 | 10.95 | 2.72% | 66,306 |
| Apr 14, 2025 | 10.39 | 10.70 | 10.39 | 10.66 | 10.66 | 2.75% | 65,844 |
| Apr 11, 2025 | 10.11 | 10.40 | 10.00 | 10.38 | 10.38 | 3.23% | 168,316 |
| Apr 10, 2025 | 9.70 | 10.10 | 9.66 | 10.05 | 10.05 | -4.83% | 187,527 |
| Apr 9, 2025 | 9.69 | 10.58 | 9.54 | 10.56 | 10.56 | 12.46% | 143,193 |
| Apr 8, 2025 | 9.18 | 9.73 | 9.17 | 9.39 | 9.39 | -1.26% | 133,501 |
| Apr 7, 2025 | 9.50 | 9.65 | 9.26 | 9.51 | 9.51 | -0.83% | 73,067 |
| Apr 4, 2025 | 9.96 | 9.96 | 9.42 | 9.59 | 9.59 | -3.42% | 61,776 |
| Apr 3, 2025 | 10.12 | 10.12 | 9.85 | 9.93 | 9.93 | 2.69% | 34,949 |
| Apr 2, 2025 | 9.61 | 9.67 | 9.44 | 9.67 | 9.67 | 1.90% | 56,504 |
| Apr 1, 2025 | 9.43 | 9.52 | 9.30 | 9.49 | 9.49 | 0.53% | 153,376 |
| Mar 31, 2025 | 9.31 | 9.47 | 9.29 | 9.44 | 9.44 | 0.43% | 31,918 |
| Mar 28, 2025 | 9.37 | 9.40 | 9.30 | 9.40 | 9.40 | 1.08% | 23,995 |
| Mar 27, 2025 | 8.99 | 9.30 | 8.99 | 9.30 | 9.30 | 4.26% | 61,721 |
| Mar 26, 2025 | 8.89 | 8.96 | 8.85 | 8.92 | 8.92 | -0.11% | 54,340 |
| Mar 25, 2025 | 8.78 | 8.93 | 8.70 | 8.93 | 8.93 | 1.25% | 35,194 |
| Mar 24, 2025 | 8.78 | 8.91 | 8.69 | 8.82 | 8.82 | -0.56% | 47,064 |
| Mar 21, 2025 | 8.70 | 8.90 | 8.67 | 8.87 | 8.87 | -0.45% | 24,097 |
| Mar 20, 2025 | 8.74 | 8.92 | 8.74 | 8.91 | 8.91 | 1.55% | 24,434 |
| Mar 19, 2025 | 8.68 | 8.83 | 8.52 | 8.77 | 8.77 | -0.63% | 33,798 |
| Mar 18, 2025 | 8.65 | 8.95 | 8.64 | 8.83 | 8.83 | 3.03% | 328,402 |
| Mar 17, 2025 | 8.75 | 8.75 | 8.55 | 8.57 | 8.57 | -4.88% | 64,614 |
| Mar 14, 2025 | 9.31 | 9.31 | 8.88 | 9.01 | 9.01 | -3.90% | 27,368 |
| Mar 13, 2025 | 9.46 | 9.51 | 9.19 | 9.38 | 9.38 | -0.36% | 34,489 |
| Mar 12, 2025 | 8.86 | 9.45 | 8.86 | 9.41 | 9.41 | -0.42% | 66,546 |
| Mar 11, 2025 | 9.43 | 9.50 | 9.33 | 9.45 | 9.45 | -1.87% | 43,377 |
| Mar 10, 2025 | 9.44 | 9.70 | 9.44 | 9.63 | 9.63 | -2.03% | 68,038 |
| Mar 7, 2025 | 9.58 | 9.86 | 9.49 | 9.83 | 9.83 | 1.87% | 27,506 |
| Mar 6, 2025 | 9.60 | 9.68 | 9.50 | 9.65 | 9.65 | -3.31% | 39,081 |
| Mar 5, 2025 | 10.00 | 10.04 | 9.82 | 9.98 | 9.98 | 0.20% | 74,918 |
| Mar 4, 2025 | 9.72 | 9.96 | 9.68 | 9.96 | 9.96 | 4.40% | 74,305 |
| Mar 3, 2025 | 9.42 | 9.79 | 9.35 | 9.54 | 9.54 | 4.27% | 44,800 |
| Feb 28, 2025 | 9.09 | 9.20 | 8.97 | 9.15 | 9.15 | 0.98% | 40,402 |
| Feb 27, 2025 | 9.15 | 9.25 | 9.02 | 9.06 | 9.06 | -1.31% | 17,216 |
| Feb 26, 2025 | 8.77 | 9.20 | 8.77 | 9.18 | 9.18 | 0.66% | 21,388 |
| Feb 25, 2025 | 9.00 | 9.14 | 8.94 | 9.12 | 9.12 | 1.33% | 72,315 |
| Feb 24, 2025 | 8.96 | 9.01 | 8.86 | 9.00 | 9.00 | 1.58% | 18,468 |
| Feb 21, 2025 | 9.01 | 9.04 | 8.84 | 8.86 | 8.86 | 0.23% | 21,197 |
| Feb 20, 2025 | 8.80 | 8.99 | 8.64 | 8.84 | 8.84 | -0.67% | 21,738 |
| Feb 19, 2025 | 8.95 | 8.95 | 8.54 | 8.90 | 8.90 | -0.22% | 39,207 |
| Feb 18, 2025 | 9.13 | 9.13 | 8.82 | 8.92 | 8.92 | -2.73% | 18,994 |
| Feb 14, 2025 | 9.15 | 9.22 | 8.95 | 9.17 | 9.17 | 1.33% | 21,252 |
| Feb 13, 2025 | 8.99 | 9.15 | 8.91 | 9.05 | 9.05 | 2.49% | 75,194 |
| Feb 12, 2025 | 8.84 | 8.92 | 8.69 | 8.83 | 8.83 | -1.65% | 34,437 |
| Feb 11, 2025 | 8.82 | 9.02 | 8.80 | 8.98 | 8.98 | 1.33% | 25,347 |