Marks and Spencer Group plc (MAKSY)
OTCMKTS
· Delayed Price · Currency is USD
9.58
+0.24 (2.57%)
May 14, 2025, 3:58 PM EDT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 9.99 | 9.99 | 9.55 | 9.60 | 9.60 | 2.78% | 70,463 |
| May 13, 2025 | 9.50 | 9.50 | 9.26 | 9.34 | 9.34 | 0.11% | 157,769 |
| May 12, 2025 | 9.50 | 9.55 | 9.28 | 9.33 | 9.33 | -3.72% | 84,108 |
| May 9, 2025 | 9.86 | 9.87 | 9.69 | 9.69 | 9.69 | -2.02% | 60,480 |
| May 8, 2025 | 9.83 | 9.90 | 9.59 | 9.89 | 9.89 | 0.10% | 31,542 |
| May 7, 2025 | 9.87 | 9.90 | 9.73 | 9.88 | 9.88 | 1.13% | 31,940 |
| May 6, 2025 | 9.55 | 9.84 | 9.55 | 9.77 | 9.77 | -4.30% | 58,923 |
| May 5, 2025 | 9.76 | 10.41 | 9.76 | 10.21 | 10.21 | 0.98% | 21,710 |
| May 2, 2025 | 10.00 | 10.20 | 9.73 | 10.11 | 10.11 | -0.88% | 33,761 |
| May 1, 2025 | 10.24 | 10.24 | 9.95 | 10.20 | 10.20 | -2.76% | 26,007 |
| Apr 30, 2025 | 10.49 | 10.50 | 10.36 | 10.49 | 10.49 | 0.10% | 50,078 |
| Apr 29, 2025 | 10.43 | 10.69 | 10.30 | 10.48 | 10.48 | 0.38% | 79,955 |
| Apr 28, 2025 | 10.24 | 10.72 | 10.24 | 10.44 | 10.44 | -0.48% | 46,305 |
| Apr 25, 2025 | 10.00 | 10.58 | 10.00 | 10.49 | 10.49 | -1.41% | 27,475 |
| Apr 24, 2025 | 10.55 | 10.67 | 10.53 | 10.64 | 10.64 | -0.75% | 29,146 |
| Apr 23, 2025 | 10.93 | 10.95 | 10.55 | 10.72 | 10.72 | -4.29% | 240,245 |
| 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 |