Skip to main content
Marks and Spencer Group plc (MAKSY)
OTCMKTS · Delayed Price · Currency is USD
8.65
+0.34 (4.09%)
Feb 4, 2025, 4:00 PM EST

Marks and Spencer Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20258.248.398.218.318.310.36%46,832
Jan 31, 20258.338.488.288.288.28-2.59%79,288
Jan 30, 20258.548.548.398.508.503.28%42,851
Jan 29, 20258.298.388.228.238.230.24%154,737
Jan 28, 20258.058.348.058.218.211.73%76,959
Jan 27, 20258.118.278.058.078.07-1.10%80,920
Jan 24, 20258.328.328.108.168.16-2.33%40,510
Jan 23, 20258.308.498.278.368.36-3.52%72,098
Jan 22, 20258.578.728.328.668.66-54,775
Jan 21, 20258.598.728.448.668.663.59%270,879
Jan 17, 20258.428.458.288.368.36-0.59%62,464
Jan 16, 20257.998.457.998.418.410.60%47,533
Jan 15, 20258.398.468.328.368.362.33%417,017
Jan 14, 20258.158.198.088.178.17-0.73%176,140
Jan 13, 20258.138.278.138.238.23-0.48%97,073
Jan 10, 20258.268.298.218.278.27-11.46%488,942
Jan 8, 20259.339.369.259.349.34-1.79%62,209
Jan 7, 20259.549.579.469.519.51-0.31%56,373
Jan 6, 20259.569.609.489.549.54-1.50%37,261
Jan 3, 20259.759.829.649.699.690.89%41,375
Jan 2, 20259.629.809.559.609.601.80%36,810
Dec 31, 20249.429.779.339.439.43-0.51%21,857
Dec 30, 20249.439.499.409.489.48-0.75%29,045
Dec 27, 20249.549.559.499.559.55-0.46%87,754
Dec 26, 20249.399.879.399.599.59-0.17%28,646
Dec 24, 20249.379.989.199.619.610.95%16,078
Dec 23, 20249.409.529.389.529.520.53%63,693
Dec 20, 20249.389.559.389.479.470.32%40,108
Dec 19, 20249.519.519.409.449.44-2.98%58,024
Dec 18, 20249.879.929.699.739.73-1.07%37,196
Dec 17, 20249.849.879.819.849.84-1.65%31,048
Dec 16, 20249.9410.099.8910.0010.000.60%25,773
Dec 13, 20249.959.999.869.949.941.53%158,624
Dec 12, 20249.899.909.789.799.79-0.51%145,194
Dec 11, 20249.769.849.749.849.84-0.40%30,133
Dec 10, 20249.969.989.839.889.88-0.30%225,412
Dec 9, 202410.1010.119.889.919.91-0.80%785,733
Dec 6, 202410.1510.159.909.999.99-1.58%1,798,100
Dec 5, 202410.3310.3310.1210.1510.15-1.46%194,314
Dec 4, 202410.3310.4410.2310.3010.30-0.19%17,356
Dec 3, 202410.4510.4510.0510.3210.322.69%50,891
Dec 2, 202410.1310.139.8610.0510.051.52%64,492
Nov 29, 20249.8410.029.809.909.900.20%18,950
Nov 27, 20249.7610.009.759.889.852.92%25,680
Nov 26, 20249.649.759.349.609.58-0.41%35,217
Nov 25, 20249.719.719.589.649.620.73%102,930
Nov 22, 20249.669.759.569.579.551.06%9,732
Nov 21, 20249.439.499.419.479.451.99%24,253
Nov 20, 20249.239.309.239.299.26-2.47%34,134
Nov 19, 20249.399.559.359.529.501.55%50,341
Nov 18, 20249.349.399.319.389.35-0.05%24,593
Nov 15, 20249.439.439.339.389.360.21%11,401
Nov 14, 20249.439.459.359.369.34-0.21%20,148
Nov 13, 20249.509.509.369.389.36-7,441
Nov 12, 20249.359.399.319.389.36-1.26%14,034
Nov 11, 20249.679.679.509.509.48-2.66%44,318
Nov 8, 20249.829.879.719.769.74-5.33%46,718
Nov 7, 202410.3210.4410.2710.3110.28-1.15%32,136
Nov 6, 202410.3910.4310.2810.4310.403.78%8,071
Nov 5, 202410.0810.249.9310.0510.021.01%12,352
Nov 4, 202410.0310.059.959.959.921.02%32,337
Nov 1, 20249.9210.129.859.859.820.71%17,196
Oct 31, 20249.809.809.659.789.76-1.40%9,670
Oct 30, 202410.0810.089.919.929.890.51%19,128
Oct 29, 20249.889.899.809.879.84-3.14%7,893
Oct 28, 202410.0010.1910.0010.1910.162.98%6,778
Oct 25, 20249.969.969.809.909.87-0.15%69,213
Oct 24, 202410.0510.129.899.919.88-1.20%91,022
Oct 23, 20249.9810.069.9110.0310.00-0.20%8,112
Oct 22, 202410.4310.439.9610.0510.02-0.10%12,113
Oct 21, 202410.2010.2810.0610.0610.03-1.18%10,156
Oct 18, 202410.2210.2310.1610.1810.15-1.55%8,722
Oct 17, 202410.2810.3410.2510.3410.31-1.15%13,150
Oct 16, 202410.3410.4610.3410.4610.432.41%11,729
Oct 15, 202410.1710.2810.1710.2110.190.59%17,629
Oct 14, 202410.2410.2610.0310.1510.130.63%14,512
Oct 11, 202410.0110.2310.0110.0910.060.30%15,781
Oct 10, 202410.1210.149.9910.0610.03-1.42%26,823
Oct 9, 202410.0210.2710.0210.2110.182.87%51,453
Oct 8, 202410.0010.009.789.929.891.64%38,735
Oct 7, 202410.3010.309.719.769.74-2.30%111,625
Oct 4, 20249.8610.009.869.999.961.42%10,220
Oct 3, 202410.3410.349.859.859.82-1.32%21,599
Oct 2, 20249.9510.059.909.989.96-2.76%20,876
Oct 1, 202410.3510.3910.1710.2710.240.05%26,574
Sep 30, 202410.6710.6710.1710.2610.23-0.58%12,208
Sep 27, 202410.1910.6710.1810.3210.29-0.48%16,727
Sep 26, 202410.6010.6010.2010.3710.340.10%21,037
Sep 25, 202410.6910.6910.2110.3610.330.30%10,125
Sep 24, 202410.1510.3610.1510.3310.300.71%7,179
Sep 23, 202410.5710.5710.1810.2610.231.95%20,162
Sep 20, 202410.1910.389.9810.0610.030.40%19,827
Sep 19, 202410.1910.199.9510.029.99-0.40%16,392
Sep 18, 202410.3210.329.8510.0610.031.82%36,871
Sep 17, 20249.9110.099.879.889.850.92%438,442
Sep 16, 202410.0410.049.689.799.773.71%913,657
Sep 13, 20249.499.509.359.449.420.64%992,752
Sep 12, 20249.309.459.229.389.360.86%1,497,593
Sep 11, 20249.259.329.039.309.280.11%763,288
Sep 10, 20249.219.299.189.299.272.20%17,729