Marks and Spencer Group plc (MAKSY)
OTCMKTS · Delayed Price · Currency is USD
9.52
-0.05 (-0.52%)
Aug 21, 2025, 3:58 PM EDT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 8.85 | 8.85 | 8.75 | 8.78 | 8.78 | -1.57% | 77,426 |
| Aug 6, 2025 | 8.88 | 8.95 | 8.88 | 8.92 | 8.92 | -2.51% | 31,507 |
| Aug 5, 2025 | 9.09 | 9.19 | 9.08 | 9.15 | 9.15 | 0.66% | 92,914 |
| Aug 4, 2025 | 9.13 | 9.17 | 9.09 | 9.09 | 9.09 | - | 142,869 |
| Aug 1, 2025 | 9.16 | 9.17 | 8.99 | 9.09 | 9.09 | -0.44% | 65,574 |
| Jul 31, 2025 | 9.05 | 9.19 | 9.05 | 9.13 | 9.13 | 0.77% | 126,963 |
| Jul 30, 2025 | 9.07 | 9.12 | 8.98 | 9.06 | 9.06 | -1.31% | 82,358 |
| Jul 29, 2025 | 9.17 | 9.21 | 9.13 | 9.18 | 9.18 | 0.11% | 47,726 |
| Jul 28, 2025 | 9.24 | 9.28 | 9.16 | 9.17 | 9.17 | -3.63% | 56,000 |
| Jul 25, 2025 | 9.46 | 9.53 | 9.44 | 9.52 | 9.52 | -0.07% | 36,947 |
| Jul 24, 2025 | 9.60 | 9.60 | 9.50 | 9.52 | 9.52 | 0.02% | 20,381 |
| Jul 23, 2025 | 9.42 | 9.54 | 9.42 | 9.52 | 9.52 | 0.85% | 66,748 |
| Jul 22, 2025 | 9.39 | 9.47 | 9.38 | 9.44 | 9.44 | -0.21% | 42,188 |
| Jul 21, 2025 | 9.30 | 9.48 | 9.30 | 9.46 | 9.46 | 3.61% | 41,963 |
| Jul 18, 2025 | 9.20 | 9.20 | 9.12 | 9.13 | 9.13 | 1.67% | 106,357 |
| Jul 17, 2025 | 8.97 | 9.02 | 8.94 | 8.98 | 8.98 | 1.58% | 778,048 |
| Jul 16, 2025 | 8.84 | 8.89 | 8.82 | 8.84 | 8.84 | 0.80% | 117,243 |
| Jul 15, 2025 | 8.92 | 8.92 | 8.74 | 8.77 | 8.77 | -0.68% | 5,024,255 |
| Jul 14, 2025 | 9.00 | 9.05 | 8.83 | 8.83 | 8.83 | -1.23% | 2,660,134 |
| Jul 11, 2025 | 9.02 | 9.03 | 8.93 | 8.94 | 8.94 | -1.87% | 58,795 |
| Jul 10, 2025 | 9.33 | 9.33 | 9.09 | 9.11 | 9.11 | 0.05% | 63,953 |
| Jul 9, 2025 | 9.44 | 9.44 | 9.07 | 9.11 | 9.11 | -1.67% | 49,740 |
| Jul 8, 2025 | 9.35 | 9.36 | 9.14 | 9.26 | 9.26 | -0.96% | 54,109 |
| Jul 7, 2025 | 9.40 | 9.55 | 9.35 | 9.35 | 9.35 | -1.58% | 42,436 |
| Jul 3, 2025 | 9.51 | 9.62 | 9.38 | 9.50 | 9.50 | 1.50% | 23,419 |
| Jul 2, 2025 | 9.80 | 9.80 | 9.35 | 9.36 | 9.36 | -5.45% | 59,757 |
| Jul 1, 2025 | 9.87 | 9.96 | 9.84 | 9.90 | 9.90 | -0.20% | 30,089 |
| Jun 30, 2025 | 9.94 | 10.00 | 9.80 | 9.92 | 9.92 | -0.25% | 38,012 |
| Jun 27, 2025 | 9.89 | 10.00 | 9.76 | 9.95 | 9.95 | -0.05% | 37,319 |
| Jun 26, 2025 | 10.10 | 10.30 | 9.85 | 9.95 | 9.95 | 1.63% | 53,752 |
| Jun 25, 2025 | 9.85 | 9.98 | 9.75 | 9.79 | 9.79 | -0.61% | 34,868 |
| Jun 24, 2025 | 9.92 | 10.18 | 9.75 | 9.85 | 9.85 | -0.13% | 52,157 |
| Jun 23, 2025 | 9.71 | 9.91 | 9.65 | 9.86 | 9.86 | -0.47% | 41,475 |
| Jun 20, 2025 | 10.39 | 10.39 | 9.91 | 9.91 | 9.91 | -3.60% | 30,248 |
| Jun 18, 2025 | 10.45 | 10.45 | 10.01 | 10.28 | 10.28 | 0.69% | 44,853 |
| Jun 17, 2025 | 10.69 | 10.69 | 10.15 | 10.21 | 10.21 | -0.97% | 32,585 |
| Jun 16, 2025 | 10.45 | 10.60 | 10.31 | 10.31 | 10.31 | -1.72% | 33,871 |
| Jun 13, 2025 | 10.29 | 10.50 | 10.23 | 10.49 | 10.49 | 1.35% | 21,972 |
| Jun 12, 2025 | 10.33 | 10.60 | 10.25 | 10.35 | 10.35 | 0.58% | 45,072 |
| Jun 11, 2025 | 10.30 | 10.30 | 10.08 | 10.29 | 10.29 | -1.63% | 19,000 |
| Jun 10, 2025 | 10.24 | 10.46 | 10.07 | 10.46 | 10.46 | 5.02% | 29,383 |