Marks and Spencer Group plc (MAKSY)
OTCMKTS · Delayed Price · Currency is USD
9.18
-0.29 (-3.06%)
Dec 2, 2025, 4:00 PM EST
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 9.30 | 9.32 | 9.14 | 9.18 | 9.18 | -3.06% | 2,982,278 |
| Dec 1, 2025 | 9.13 | 9.53 | 9.13 | 9.47 | 9.47 | 3.16% | 5,715,421 |
| Nov 28, 2025 | 9.62 | 9.62 | 9.00 | 9.18 | 9.18 | 1.10% | 2,728,704 |
| Nov 26, 2025 | 8.72 | 9.18 | 8.72 | 9.08 | 9.05 | 4.85% | 101,993 |
| Nov 25, 2025 | 8.62 | 8.73 | 8.60 | 8.66 | 8.63 | 1.88% | 204,833 |
| Nov 24, 2025 | 8.50 | 8.60 | 8.48 | 8.50 | 8.47 | -2.97% | 117,482 |
| Nov 21, 2025 | 8.81 | 8.90 | 8.72 | 8.76 | 8.73 | 0.46% | 200,353 |
| Nov 20, 2025 | 9.23 | 9.23 | 8.67 | 8.72 | 8.69 | -4.80% | 325,922 |
| Nov 19, 2025 | 9.05 | 9.16 | 8.85 | 9.16 | 9.13 | 1.89% | 1,030,210 |
| Nov 18, 2025 | 8.96 | 9.02 | 8.96 | 8.99 | 8.96 | - | 95,188 |
| Nov 17, 2025 | 9.09 | 9.12 | 8.98 | 8.99 | 8.96 | -3.23% | 61,265 |
| Nov 14, 2025 | 9.35 | 9.41 | 9.27 | 9.29 | 9.26 | -2.21% | 46,838 |
| Nov 13, 2025 | 9.62 | 9.68 | 9.49 | 9.50 | 9.47 | -0.90% | 27,312 |
| Nov 12, 2025 | 9.61 | 9.77 | 9.55 | 9.59 | 9.55 | -2.05% | 18,423 |
| Nov 11, 2025 | 9.94 | 10.02 | 9.76 | 9.79 | 9.75 | -5.16% | 43,016 |
| Nov 10, 2025 | 10.25 | 10.32 | 10.23 | 10.32 | 10.28 | 1.98% | 26,311 |
| Nov 7, 2025 | 10.04 | 10.21 | 10.01 | 10.12 | 10.08 | -0.78% | 55,566 |
| Nov 6, 2025 | 10.26 | 10.26 | 10.18 | 10.20 | 10.16 | 1.59% | 24,688 |
| Nov 5, 2025 | 10.03 | 10.09 | 9.98 | 10.04 | 10.01 | 0.70% | 62,384 |
| Nov 4, 2025 | 9.99 | 10.02 | 9.93 | 9.97 | 9.94 | -2.45% | 45,604 |
| Nov 3, 2025 | 10.25 | 10.25 | 10.18 | 10.22 | 10.18 | -2.48% | 28,482 |
| Oct 31, 2025 | 10.46 | 10.51 | 10.41 | 10.48 | 10.44 | -1.06% | 27,068 |
| Oct 30, 2025 | 10.50 | 10.66 | 10.49 | 10.59 | 10.56 | -1.29% | 122,390 |
| Oct 29, 2025 | 10.80 | 10.81 | 10.69 | 10.73 | 10.69 | 0.50% | 105,219 |
| Oct 28, 2025 | 10.72 | 10.83 | 10.64 | 10.68 | 10.64 | -2.40% | 565,857 |
| Oct 27, 2025 | 10.92 | 10.95 | 10.90 | 10.94 | 10.90 | 0.74% | 34,316 |
| Oct 24, 2025 | 10.84 | 10.91 | 10.84 | 10.86 | 10.82 | 0.65% | 55,542 |
| Oct 23, 2025 | 10.83 | 10.84 | 10.77 | 10.79 | 10.75 | -0.64% | 45,516 |
| Oct 22, 2025 | 10.85 | 11.00 | 10.81 | 10.86 | 10.82 | 1.31% | 26,173 |
| Oct 21, 2025 | 10.71 | 10.74 | 10.67 | 10.72 | 10.68 | -0.24% | 51,176 |
| Oct 20, 2025 | 10.72 | 10.77 | 10.70 | 10.75 | 10.71 | -1.32% | 42,214 |
| Oct 17, 2025 | 10.77 | 10.90 | 10.77 | 10.89 | 10.85 | 2.04% | 53,169 |
| Oct 16, 2025 | 10.72 | 10.92 | 10.66 | 10.67 | 10.63 | -0.26% | 38,335 |
| Oct 15, 2025 | 10.56 | 10.71 | 10.56 | 10.70 | 10.66 | -0.19% | 78,766 |
| Oct 14, 2025 | 10.63 | 10.73 | 10.63 | 10.72 | 10.68 | 0.66% | 38,125 |
| Oct 13, 2025 | 10.52 | 10.71 | 10.52 | 10.65 | 10.61 | 2.60% | 45,883 |
| Oct 10, 2025 | 10.33 | 10.41 | 10.32 | 10.38 | 10.34 | 0.48% | 187,676 |
| Oct 9, 2025 | 10.34 | 10.37 | 10.29 | 10.33 | 10.29 | -1.05% | 35,560 |
| Oct 8, 2025 | 10.42 | 10.46 | 10.34 | 10.44 | 10.40 | 1.95% | 46,371 |
| Oct 7, 2025 | 10.23 | 10.26 | 10.19 | 10.24 | 10.20 | 0.69% | 54,220 |
| Oct 6, 2025 | 10.12 | 10.17 | 10.06 | 10.17 | 10.13 | 0.99% | 53,241 |
| Oct 3, 2025 | 10.01 | 10.19 | 9.99 | 10.07 | 10.04 | 1.61% | 315,993 |
| Oct 2, 2025 | 9.88 | 10.00 | 9.86 | 9.91 | 9.88 | -0.50% | 39,492 |
| Oct 1, 2025 | 9.90 | 10.00 | 9.85 | 9.96 | 9.93 | 0.81% | 72,369 |
| Sep 30, 2025 | 9.72 | 9.90 | 9.68 | 9.88 | 9.85 | 2.28% | 87,653 |
| Sep 29, 2025 | 9.64 | 9.66 | 9.61 | 9.66 | 9.63 | 0.52% | 33,095 |
| Sep 26, 2025 | 9.59 | 9.62 | 9.55 | 9.61 | 9.58 | 1.16% | 37,561 |
| Sep 25, 2025 | 9.59 | 9.59 | 9.43 | 9.50 | 9.47 | -2.26% | 98,317 |
| Sep 24, 2025 | 9.62 | 9.72 | 9.62 | 9.72 | 9.69 | -0.41% | 38,593 |
| Sep 23, 2025 | 9.72 | 9.77 | 9.68 | 9.76 | 9.73 | 2.20% | 29,078 |