1. Share Prices

  2. Marks And Spencer Group PLC (MKS)

382.40p-6.70 (-1.72%)07 Nov 2025, 19:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Marks And Spencer Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 2025390.00p393.50p379.80p382.40p5,533,385
Nov 6, 2025388.70p398.30p387.00p389.10p27,964,013
Nov 5, 2025382.10p398.50p372.53p385.00p15,740,554
Nov 4, 2025388.20p390.00p379.90p384.50p5,883,346
Nov 3, 2025397.90p398.50p387.00p388.50p9,009,506
Oct 31, 2025402.70p403.70p396.86p397.80p4,329,650
Oct 30, 2025406.00p406.80p399.40p401.80p4,727,989
Oct 29, 2025403.90p410.30p401.82p406.30p6,456,582
Oct 28, 2025410.20p411.80p400.40p403.00p5,671,417
Oct 27, 2025409.40p411.50p406.60p408.30p11,058,708
Oct 24, 2025405.00p408.20p402.40p407.80p4,546,108
Oct 23, 2025404.50p407.61p399.40p404.40p5,735,678
Oct 22, 2025401.00p407.00p399.25p405.90p7,807,137
Oct 21, 2025399.00p400.90p396.60p398.30p4,317,594
Oct 20, 2025398.60p400.50p390.50p397.80p3,346,369
Oct 17, 2025396.10p404.00p393.60p402.00p4,991,366
Oct 16, 2025400.70p401.00p386.30p397.80p8,775,441
Oct 15, 2025399.50p402.20p393.80p397.80p5,585,210
Oct 14, 2025398.00p405.00p396.90p398.80p6,653,543
Oct 13, 2025389.60p397.20p386.60p396.60p4,634,054
Oct 10, 2025388.40p389.10p384.10p387.50p17,412,511
Oct 9, 2025387.70p390.09p385.20p386.80p3,498,676
Oct 8, 2025379.70p391.20p378.20p387.20p5,839,638
Oct 7, 2025378.50p381.90p369.90p378.80p6,385,953
Oct 6, 2025368.70p376.70p367.80p375.00p3,997,576
Oct 3, 2025367.50p376.30p367.00p370.50p4,704,171
Oct 2, 2025368.50p376.50p365.60p368.10p7,792,220
Oct 1, 2025363.20p369.80p362.51p366.20p4,640,020
Sep 30, 2025358.90p367.70p356.00p364.50p16,479,337
Sep 29, 2025357.20p361.30p354.90p358.70p3,767,074
Sep 26, 2025355.90p359.50p353.60p356.90p3,753,061
Sep 25, 2025358.30p360.10p354.30p354.30p9,427,725
Sep 24, 2025359.70p362.90p353.08p360.50p8,489,958
Sep 23, 2025352.60p363.60p352.20p360.30p8,249,940
Sep 22, 2025352.90p356.90p352.20p352.30p2,313,842
Sep 19, 2025359.00p360.30p353.60p354.30p9,429,379
Sep 18, 2025355.60p361.00p349.30p359.90p12,273,937
Sep 17, 2025346.00p360.50p344.50p357.80p8,927,610
Sep 16, 2025347.50p349.70p340.70p343.40p4,520,834
Sep 15, 2025339.30p350.00p337.86p347.20p4,729,683
Sep 12, 2025344.60p344.60p337.60p338.20p3,461,293
Sep 11, 2025343.70p345.32p341.30p342.90p3,361,650
Sep 10, 2025352.80p353.50p340.80p342.10p4,243,843
Sep 9, 2025353.00p358.50p351.14p352.70p5,120,260
Sep 8, 2025349.40p354.90p347.90p352.10p7,395,231
Sep 5, 2025339.70p343.00p335.60p342.20p3,152,632
Sep 4, 2025336.60p344.30p335.00p339.60p5,662,562
Sep 3, 2025329.00p336.20p322.30p335.80p9,968,546
Sep 2, 2025343.00p344.05p326.10p330.70p9,534,628
Sep 1, 2025346.40p349.84p343.90p344.30p2,803,029
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.