Marks and Spencer Group plc (MAKSY)
OTCMKTS
· Delayed Price · Currency is USD
10.09
+0.07 (0.70%)
Jun 6, 2025, 3:58 PM EDT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.10 | 10.21 | 10.04 | 10.12 | 10.12 | 1.00% | 18,272 |
| Jun 5, 2025 | 10.38 | 10.38 | 10.01 | 10.02 | 10.02 | -1.38% | 37,193 |
| Jun 4, 2025 | 10.36 | 10.44 | 10.11 | 10.16 | 10.16 | -1.84% | 33,393 |
| Jun 3, 2025 | 10.67 | 10.68 | 10.30 | 10.35 | 10.35 | -1.43% | 29,990 |
| Jun 2, 2025 | 10.68 | 10.68 | 10.37 | 10.50 | 10.50 | 0.86% | 40,127 |
| May 30, 2025 | 10.50 | 10.50 | 10.36 | 10.41 | 10.34 | 0.77% | 46,882 |
| May 29, 2025 | 10.40 | 10.66 | 10.21 | 10.33 | 10.26 | -1.39% | 62,308 |
| May 28, 2025 | 10.47 | 10.73 | 10.28 | 10.48 | 10.41 | -1.17% | 49,109 |
| May 27, 2025 | 10.82 | 10.82 | 10.50 | 10.60 | 10.53 | 2.63% | 36,417 |
| May 23, 2025 | 10.40 | 10.46 | 10.23 | 10.33 | 10.26 | -1.36% | 31,740 |
| May 22, 2025 | 10.48 | 10.55 | 10.34 | 10.47 | 10.40 | 1.95% | 444,085 |
| May 21, 2025 | 10.29 | 10.38 | 9.99 | 10.27 | 10.20 | 2.50% | 45,548 |
| May 20, 2025 | 9.94 | 10.18 | 9.79 | 10.02 | 9.95 | 2.12% | 44,759 |
| May 19, 2025 | 9.76 | 9.86 | 9.51 | 9.81 | 9.75 | 2.21% | 44,303 |
| May 16, 2025 | 9.55 | 9.63 | 9.52 | 9.60 | 9.54 | -0.31% | 33,074 |
| May 15, 2025 | 9.80 | 9.80 | 9.55 | 9.63 | 9.57 | 0.31% | 34,283 |
| May 14, 2025 | 9.99 | 9.99 | 9.55 | 9.60 | 9.54 | 2.78% | 70,463 |
| May 13, 2025 | 9.50 | 9.50 | 9.26 | 9.34 | 9.28 | 0.11% | 157,769 |
| May 12, 2025 | 9.50 | 9.55 | 9.28 | 9.33 | 9.27 | -3.72% | 84,108 |
| May 9, 2025 | 9.86 | 9.87 | 9.69 | 9.69 | 9.63 | -2.02% | 60,480 |
| May 8, 2025 | 9.83 | 9.90 | 9.59 | 9.89 | 9.83 | 0.10% | 31,542 |
| May 7, 2025 | 9.87 | 9.90 | 9.73 | 9.88 | 9.82 | 1.13% | 31,940 |
| May 6, 2025 | 9.55 | 9.84 | 9.55 | 9.77 | 9.71 | -4.30% | 58,923 |
| May 5, 2025 | 9.76 | 10.41 | 9.76 | 10.21 | 10.14 | 0.98% | 21,710 |
| May 2, 2025 | 10.00 | 10.20 | 9.73 | 10.11 | 10.04 | -0.88% | 33,761 |
| May 1, 2025 | 10.24 | 10.24 | 9.95 | 10.20 | 10.13 | -2.76% | 26,007 |
| Apr 30, 2025 | 10.49 | 10.50 | 10.36 | 10.49 | 10.42 | 0.10% | 50,078 |
| Apr 29, 2025 | 10.43 | 10.69 | 10.30 | 10.48 | 10.41 | 0.38% | 79,955 |
| Apr 28, 2025 | 10.24 | 10.72 | 10.24 | 10.44 | 10.37 | -0.48% | 46,305 |
| Apr 25, 2025 | 10.00 | 10.58 | 10.00 | 10.49 | 10.42 | -1.41% | 27,475 |
| Apr 24, 2025 | 10.55 | 10.67 | 10.53 | 10.64 | 10.57 | -0.75% | 29,146 |
| Apr 23, 2025 | 10.93 | 10.95 | 10.55 | 10.72 | 10.65 | -4.29% | 240,245 |
| Apr 22, 2025 | 10.50 | 11.25 | 10.50 | 11.20 | 11.13 | - | 162,034 |
| Apr 21, 2025 | 11.22 | 11.38 | 10.89 | 11.20 | 11.13 | -1.23% | 53,689 |
| Apr 17, 2025 | 11.36 | 11.51 | 10.39 | 11.34 | 11.27 | 4.90% | 34,927 |
| Apr 16, 2025 | 10.88 | 11.11 | 10.80 | 10.81 | 10.74 | -1.28% | 143,282 |
| Apr 15, 2025 | 10.77 | 11.11 | 10.77 | 10.95 | 10.88 | 2.72% | 66,306 |
| Apr 14, 2025 | 10.39 | 10.70 | 10.39 | 10.66 | 10.59 | 2.75% | 65,844 |
| Apr 11, 2025 | 10.11 | 10.40 | 10.00 | 10.38 | 10.31 | 3.23% | 168,316 |
| Apr 10, 2025 | 9.70 | 10.10 | 9.66 | 10.05 | 9.98 | -4.83% | 187,527 |
| Apr 9, 2025 | 9.69 | 10.58 | 9.54 | 10.56 | 10.49 | 12.46% | 143,193 |
| Apr 8, 2025 | 9.18 | 9.73 | 9.17 | 9.39 | 9.33 | -1.26% | 133,501 |
| Apr 7, 2025 | 9.50 | 9.65 | 9.26 | 9.51 | 9.45 | -0.83% | 73,067 |
| Apr 4, 2025 | 9.96 | 9.96 | 9.42 | 9.59 | 9.53 | -3.42% | 61,776 |
| Apr 3, 2025 | 10.12 | 10.12 | 9.85 | 9.93 | 9.86 | 2.69% | 34,949 |
| Apr 2, 2025 | 9.61 | 9.67 | 9.44 | 9.67 | 9.61 | 1.90% | 56,504 |
| Apr 1, 2025 | 9.43 | 9.52 | 9.30 | 9.49 | 9.43 | 0.53% | 153,376 |
| Mar 31, 2025 | 9.31 | 9.47 | 9.29 | 9.44 | 9.38 | 0.43% | 31,918 |
| Mar 28, 2025 | 9.37 | 9.40 | 9.30 | 9.40 | 9.34 | 1.08% | 23,995 |
| Mar 27, 2025 | 8.99 | 9.30 | 8.99 | 9.30 | 9.24 | 4.26% | 61,721 |