Marks and Spencer Group plc (MAKSY)
OTCMKTS · Delayed Price · Currency is USD
9.69
+0.15 (1.57%)
At close: Jun 9, 2026
MAKSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 9.61 | 9.80 | 9.59 | 9.69 | 9.69 | 1.57% | 89,485 |
| Jun 8, 2026 | 9.49 | 9.63 | 9.45 | 9.54 | 9.54 | -1.65% | 221,092 |
| Jun 5, 2026 | 9.84 | 10.41 | 9.66 | 9.70 | 9.70 | -1.59% | 48,396 |
| Jun 4, 2026 | 9.98 | 9.98 | 9.89 | 9.94 | 9.86 | 1.29% | 76,809 |
| Jun 3, 2026 | 9.81 | 9.89 | 9.79 | 9.81 | 9.73 | -0.51% | 91,173 |
| Jun 2, 2026 | 9.70 | 9.87 | 9.70 | 9.86 | 9.78 | 3.35% | 80,466 |
| Jun 1, 2026 | 9.50 | 9.57 | 9.41 | 9.54 | 9.46 | -0.21% | 81,420 |
| May 29, 2026 | 9.59 | 9.67 | 9.52 | 9.56 | 9.48 | -0.93% | 66,796 |
| May 28, 2026 | 9.58 | 9.70 | 9.57 | 9.65 | 9.57 | -0.62% | 79,996 |
| May 27, 2026 | 9.65 | 9.72 | 9.62 | 9.71 | 9.63 | 3.96% | 67,921 |
| May 26, 2026 | 9.43 | 9.43 | 9.29 | 9.34 | 9.26 | 0.76% | 58,649 |
| May 22, 2026 | 9.47 | 9.47 | 9.27 | 9.27 | 9.19 | -1.80% | 38,414 |
| May 21, 2026 | 9.23 | 9.45 | 9.15 | 9.44 | 9.36 | 1.18% | 156,213 |
| May 20, 2026 | 9.13 | 9.43 | 9.02 | 9.33 | 9.25 | 9.12% | 3,529,660 |
| May 19, 2026 | 8.83 | 8.89 | 8.28 | 8.55 | 8.48 | -2.40% | 4,478,229 |
| May 18, 2026 | 8.68 | 8.82 | 8.63 | 8.76 | 8.69 | 2.82% | 436,702 |
| May 15, 2026 | 8.49 | 8.57 | 8.48 | 8.52 | 8.45 | -0.35% | 113,876 |
| May 14, 2026 | 8.51 | 8.68 | 8.49 | 8.55 | 8.48 | 0.94% | 243,039 |
| May 13, 2026 | 8.32 | 8.50 | 8.32 | 8.47 | 8.40 | 1.32% | 106,504 |
| May 12, 2026 | 8.56 | 8.56 | 8.19 | 8.36 | 8.29 | -4.89% | 110,321 |
| May 11, 2026 | 8.90 | 8.92 | 8.76 | 8.79 | 8.72 | -3.09% | 92,635 |
| May 8, 2026 | 9.07 | 9.08 | 9.00 | 9.07 | 9.00 | 1.91% | 90,160 |
| May 7, 2026 | 9.00 | 9.03 | 8.90 | 8.90 | 8.83 | -1.55% | 136,233 |
| May 6, 2026 | 9.07 | 9.10 | 9.02 | 9.04 | 8.97 | 3.08% | 57,054 |
| May 5, 2026 | 8.86 | 8.88 | 8.71 | 8.77 | 8.70 | -3.41% | 58,583 |
| May 4, 2026 | 9.19 | 9.24 | 9.08 | 9.08 | 9.01 | -0.66% | 96,211 |
| May 1, 2026 | 9.14 | 9.22 | 9.08 | 9.14 | 9.07 | 1.90% | 106,177 |
| Apr 30, 2026 | 8.90 | 8.99 | 8.89 | 8.97 | 8.90 | 2.63% | 168,907 |
| Apr 29, 2026 | 8.81 | 8.85 | 8.72 | 8.74 | 8.67 | -1.79% | 48,646 |
| Apr 28, 2026 | 8.90 | 8.96 | 8.88 | 8.90 | 8.83 | -0.67% | 53,111 |
| Apr 27, 2026 | 8.87 | 9.00 | 8.85 | 8.96 | 8.89 | -4.78% | 85,903 |
| Apr 24, 2026 | 9.28 | 9.44 | 9.28 | 9.41 | 9.33 | 2.62% | 55,295 |
| Apr 23, 2026 | 9.27 | 9.29 | 9.10 | 9.17 | 9.10 | -2.86% | 65,694 |
| Apr 22, 2026 | 9.46 | 9.47 | 9.39 | 9.44 | 9.36 | -0.11% | 35,149 |
| Apr 21, 2026 | 9.66 | 9.66 | 9.45 | 9.45 | 9.37 | -3.47% | 72,159 |
| Apr 20, 2026 | 9.83 | 9.85 | 9.76 | 9.79 | 9.71 | -2.10% | 39,640 |
| Apr 17, 2026 | 9.95 | 10.12 | 9.93 | 10.00 | 9.92 | 2.56% | 33,116 |
| Apr 16, 2026 | 9.94 | 9.95 | 9.74 | 9.75 | 9.67 | 0.21% | 44,449 |
| Apr 15, 2026 | 9.64 | 9.80 | 9.62 | 9.73 | 9.65 | - | 29,056 |
| Apr 14, 2026 | 9.69 | 9.77 | 9.68 | 9.73 | 9.65 | - | 61,653 |
| Apr 13, 2026 | 9.75 | 9.75 | 9.65 | 9.73 | 9.65 | -1.42% | 78,275 |
| Apr 10, 2026 | 9.93 | 9.95 | 9.81 | 9.87 | 9.79 | -0.40% | 37,971 |
| Apr 9, 2026 | 9.80 | 9.97 | 9.79 | 9.91 | 9.83 | 0.81% | 64,056 |
| Apr 8, 2026 | 9.92 | 9.98 | 9.77 | 9.83 | 9.75 | 7.43% | 62,412 |
| Apr 7, 2026 | 9.31 | 9.31 | 9.07 | 9.15 | 9.08 | -3.58% | 212,584 |
| Apr 6, 2026 | 9.01 | 9.50 | 9.01 | 9.49 | 9.41 | 0.74% | 107,038 |
| Apr 2, 2026 | 9.28 | 9.48 | 9.24 | 9.42 | 9.34 | 0.53% | 118,410 |
| Apr 1, 2026 | 9.32 | 9.41 | 9.24 | 9.37 | 9.29 | 2.97% | 81,455 |
| Mar 31, 2026 | 9.10 | 9.12 | 8.93 | 9.10 | 9.03 | 3.76% | 175,136 |
| Mar 30, 2026 | 8.79 | 8.90 | 8.77 | 8.77 | 8.70 | 0.80% | 145,976 |