Marks and Spencer Group plc (MAKSY)
OTCMKTS · Delayed Price · Currency is USD
10.89
+0.22 (2.04%)
Oct 17, 2025, 3:58 PM EDT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.77 | 10.90 | 10.77 | 10.89 | 10.89 | 2.04% | 53,169 |
| Oct 16, 2025 | 10.72 | 10.92 | 10.66 | 10.67 | 10.67 | -0.26% | 38,335 |
| Oct 15, 2025 | 10.56 | 10.71 | 10.56 | 10.70 | 10.70 | -0.19% | 78,766 |
| Oct 14, 2025 | 10.63 | 10.73 | 10.63 | 10.72 | 10.72 | 0.66% | 38,125 |
| Oct 13, 2025 | 10.52 | 10.71 | 10.52 | 10.65 | 10.65 | 2.60% | 45,883 |
| Oct 10, 2025 | 10.33 | 10.41 | 10.32 | 10.38 | 10.38 | 0.48% | 187,676 |
| Oct 9, 2025 | 10.34 | 10.37 | 10.29 | 10.33 | 10.33 | -1.05% | 35,560 |
| Oct 8, 2025 | 10.42 | 10.46 | 10.34 | 10.44 | 10.44 | 1.95% | 46,371 |
| Oct 7, 2025 | 10.23 | 10.26 | 10.19 | 10.24 | 10.24 | 0.69% | 54,220 |
| Oct 6, 2025 | 10.12 | 10.17 | 10.06 | 10.17 | 10.17 | 0.99% | 53,241 |
| Oct 3, 2025 | 10.01 | 10.19 | 9.99 | 10.07 | 10.07 | 1.61% | 315,993 |
| Oct 2, 2025 | 9.88 | 10.00 | 9.86 | 9.91 | 9.91 | -0.50% | 39,492 |
| Oct 1, 2025 | 9.90 | 10.00 | 9.85 | 9.96 | 9.96 | 0.81% | 72,369 |
| Sep 30, 2025 | 9.72 | 9.90 | 9.68 | 9.88 | 9.88 | 2.28% | 87,653 |
| Sep 29, 2025 | 9.64 | 9.66 | 9.61 | 9.66 | 9.66 | 0.52% | 33,095 |
| Sep 26, 2025 | 9.59 | 9.62 | 9.55 | 9.61 | 9.61 | 1.16% | 37,561 |
| Sep 25, 2025 | 9.59 | 9.59 | 9.43 | 9.50 | 9.50 | -2.26% | 98,317 |
| Sep 24, 2025 | 9.62 | 9.72 | 9.62 | 9.72 | 9.72 | -0.41% | 38,593 |
| Sep 23, 2025 | 9.72 | 9.77 | 9.68 | 9.76 | 9.76 | 2.20% | 29,078 |
| Sep 22, 2025 | 9.52 | 9.55 | 9.47 | 9.55 | 9.55 | -0.16% | 54,081 |
| Sep 19, 2025 | 9.61 | 9.64 | 9.48 | 9.57 | 9.57 | -1.90% | 65,165 |
| Sep 18, 2025 | 9.74 | 9.76 | 9.67 | 9.75 | 9.75 | 0.13% | 65,331 |
| Sep 17, 2025 | 9.77 | 9.81 | 9.70 | 9.74 | 9.74 | 3.81% | 90,149 |
| Sep 16, 2025 | 9.33 | 9.39 | 9.29 | 9.38 | 9.38 | -0.95% | 177,246 |
| Sep 15, 2025 | 9.43 | 9.47 | 9.38 | 9.47 | 9.47 | 3.61% | 71,843 |
| Sep 12, 2025 | 9.19 | 9.20 | 9.13 | 9.14 | 9.14 | -2.04% | 37,075 |
| Sep 11, 2025 | 9.22 | 9.33 | 9.22 | 9.33 | 9.33 | 0.65% | 44,793 |
| Sep 10, 2025 | 9.24 | 9.31 | 9.15 | 9.27 | 9.27 | -2.42% | 37,631 |
| Sep 9, 2025 | 9.56 | 9.57 | 9.49 | 9.50 | 9.50 | -0.11% | 81,058 |
| Sep 8, 2025 | 9.57 | 9.57 | 9.46 | 9.51 | 9.51 | 2.92% | 211,686 |
| Sep 5, 2025 | 9.24 | 9.27 | 9.20 | 9.24 | 9.24 | 1.20% | 30,507 |
| Sep 4, 2025 | 9.14 | 9.15 | 9.08 | 9.13 | 9.13 | 1.11% | 53,697 |
| Sep 3, 2025 | 8.96 | 9.03 | 8.96 | 9.03 | 9.03 | 1.46% | 65,168 |
| Sep 2, 2025 | 8.74 | 8.91 | 8.74 | 8.90 | 8.90 | -4.61% | 76,350 |
| Aug 29, 2025 | 9.34 | 9.35 | 9.28 | 9.33 | 9.33 | -1.27% | 32,501 |
| Aug 28, 2025 | 9.40 | 9.51 | 9.38 | 9.45 | 9.45 | -0.32% | 127,748 |
| Aug 27, 2025 | 9.44 | 9.51 | 9.43 | 9.48 | 9.48 | -1.76% | 59,380 |
| Aug 26, 2025 | 9.65 | 9.80 | 9.61 | 9.65 | 9.65 | 0.31% | 32,102 |
| Aug 25, 2025 | 9.87 | 9.90 | 9.58 | 9.62 | 9.62 | -0.62% | 25,997 |
| Aug 22, 2025 | 9.61 | 9.72 | 9.59 | 9.68 | 9.68 | 1.68% | 11,679 |
| Aug 21, 2025 | 9.55 | 9.56 | 9.48 | 9.52 | 9.52 | -0.52% | 33,208 |
| Aug 20, 2025 | 9.49 | 9.73 | 9.49 | 9.57 | 9.57 | -0.73% | 26,473 |
| Aug 19, 2025 | 9.61 | 9.69 | 9.61 | 9.64 | 9.64 | 2.82% | 55,199 |
| Aug 18, 2025 | 9.39 | 9.42 | 9.32 | 9.38 | 9.38 | -0.99% | 52,601 |
| Aug 15, 2025 | 9.45 | 9.48 | 9.37 | 9.47 | 9.47 | -0.83% | 36,464 |
| Aug 14, 2025 | 9.49 | 9.55 | 9.43 | 9.55 | 9.55 | 1.48% | 84,027 |
| Aug 13, 2025 | 9.35 | 9.49 | 9.34 | 9.41 | 9.41 | 1.07% | 23,576 |
| Aug 12, 2025 | 9.19 | 9.31 | 9.18 | 9.31 | 9.31 | 1.64% | 74,032 |
| Aug 11, 2025 | 9.10 | 9.16 | 9.09 | 9.16 | 9.16 | 3.15% | 64,022 |
| Aug 8, 2025 | 8.89 | 8.94 | 8.87 | 8.88 | 8.88 | 1.14% | 57,902 |