1. Share Prices

  2. Marks And Spencer Group PLC (MKS)

338.20p-4.70 (-1.37%)12 Sep 2025, 17:51
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
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
Aug 29, 2025350.80p352.40p345.40p345.40p3,886,818
Aug 28, 2025353.20p353.90p346.91p350.40p5,215,692
Aug 27, 2025357.20p358.40p350.80p351.90p3,141,700
Aug 26, 2025354.60p359.60p352.46p357.20p8,445,589
Aug 22, 2025355.90p360.40p354.20p358.40p3,088,404
Aug 21, 2025357.00p357.40p352.50p355.80p4,122,329
Aug 20, 2025358.50p360.10p351.90p356.10p4,744,909
Aug 19, 2025348.50p360.50p347.60p358.60p6,806,406
Aug 18, 2025349.50p351.70p345.40p346.60p9,379,546
Aug 15, 2025352.10p354.90p348.80p349.10p27,815,538
Aug 14, 2025347.50p352.47p346.70p352.00p14,093,143
Aug 13, 2025345.60p350.00p343.60p346.50p10,807,763
Aug 12, 2025342.80p345.00p340.50p345.00p7,307,990
Aug 11, 2025333.00p341.80p332.60p341.80p8,160,840
Aug 8, 2025330.40p333.50p328.90p332.00p9,408,379
Aug 7, 2025333.70p335.20p324.70p328.70p7,537,398
Aug 6, 2025346.20p346.40p334.13p335.00p8,819,232
Aug 5, 2025343.80p346.40p340.70p345.40p4,737,093
Aug 4, 2025343.10p347.30p343.10p343.80p8,768,036
Aug 1, 2025345.60p348.20p342.30p342.30p27,345,173
Jul 31, 2025345.40p348.00p342.30p348.00p7,258,862
Jul 30, 2025345.10p345.10p340.96p343.20p4,435,390
Jul 29, 2025344.30p346.20p340.70p344.20p5,968,869
Jul 28, 2025355.80p356.90p345.20p345.40p4,334,940
Jul 25, 2025353.80p355.10p350.10p355.00p5,666,425
Jul 24, 2025350.20p356.30p349.40p354.40p8,507,236
Jul 23, 2025352.30p353.20p348.70p351.50p12,351,185
Jul 22, 2025350.60p352.90p347.57p350.30p5,729,138
Jul 21, 2025343.90p352.40p341.69p352.40p7,868,305
Jul 18, 2025337.10p344.20p336.00p342.00p5,791,329
Jul 17, 2025331.00p337.12p329.75p335.60p5,344,284
Jul 16, 2025329.00p333.60p327.24p330.50p4,769,423
Jul 15, 2025330.50p333.13p327.10p330.50p27,587,683
Jul 14, 2025327.00p334.02p326.70p331.20p5,457,686
Jul 11, 2025331.60p334.85p326.25p327.80p25,383,251
Jul 10, 2025331.70p334.60p330.00p331.40p6,676,191
Jul 9, 2025335.30p335.80p329.90p329.90p8,815,303
Jul 8, 2025335.50p339.60p333.88p335.90p9,291,704
Jul 7, 2025344.80p345.10p339.20p339.20p4,187,991
Jul 4, 2025345.80p346.50p342.62p343.80p3,347,164
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.