- Share Prices
Marks Electrical Group PLC (MRK)
49.50p-0.20 (-0.40%)06 Nov 2025, 15:03
Marks Electrical Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 5, 2025 | 49.00p | 50.00p | 49.00p | 49.50p | 102,001 |
| Nov 4, 2025 | 49.50p | 49.33p | 47.75p | 49.50p | 270,212 |
| Nov 3, 2025 | 49.50p | 51.00p | 49.70p | 51.00p | 4,066 |
| Oct 30, 2025 | 49.50p | 50.00p | 49.00p | 49.50p | 8,008 |
| Oct 29, 2025 | 49.50p | 49.33p | 49.00p | 49.50p | 8,863 |
| Oct 27, 2025 | 49.50p | 50.00p | 49.00p | 50.00p | 21,860 |
| Oct 24, 2025 | 49.50p | 50.00p | 49.00p | 50.00p | 4,755 |
| Oct 23, 2025 | 49.50p | 49.40p | 49.40p | 49.50p | 6,127 |
| Oct 22, 2025 | 50.50p | 51.00p | 48.75p | 51.00p | 502,673 |
| Oct 21, 2025 | 50.50p | 51.00p | 51.00p | 51.00p | 2 |
| Oct 20, 2025 | 50.50p | 51.00p | 50.00p | 51.00p | 7,192 |
| Oct 17, 2025 | 50.50p | 51.00p | 48.00p | 50.50p | 13,865 |
| Oct 15, 2025 | 50.50p | 50.25p | 48.00p | 50.50p | 4,383 |
| Oct 14, 2025 | 51.00p | 51.00p | 50.00p | 50.50p | 18,697 |
| Oct 13, 2025 | 51.00p | 50.95p | 49.00p | 51.00p | 39,561 |
| Oct 10, 2025 | 51.00p | 50.50p | 50.50p | 51.00p | 3,592 |
| Oct 8, 2025 | 51.00p | 50.98p | 50.00p | 51.00p | 2,110 |
| Oct 6, 2025 | 51.00p | 51.00p | 50.50p | 51.00p | 3,953 |
| Oct 3, 2025 | 51.00p | 52.00p | 50.50p | 51.00p | 10,604 |
| Oct 2, 2025 | 51.00p | 51.00p | 50.50p | 51.00p | 8,912 |
| Oct 1, 2025 | 51.00p | 51.00p | 50.00p | 51.00p | 276,088 |
| Sep 30, 2025 | 51.00p | 52.00p | 50.00p | 51.00p | 21,087 |
| Sep 29, 2025 | 51.00p | 51.50p | 50.63p | 51.00p | 19,876 |
| Sep 26, 2025 | 51.00p | 52.00p | 50.00p | 52.00p | 4,611,221 |
| Sep 25, 2025 | 48.00p | 52.00p | 47.50p | 52.00p | 69,505 |
| Sep 24, 2025 | 60.50p | 62.00p | 59.00p | 62.00p | 35,311 |
| Sep 23, 2025 | 60.50p | 59.12p | 59.12p | 60.50p | 5,058 |
| Sep 18, 2025 | 60.50p | 59.12p | 59.00p | 60.50p | 654 |
| Sep 17, 2025 | 60.50p | 60.00p | 59.12p | 60.50p | 159,091 |
| Sep 16, 2025 | 60.50p | 59.11p | 59.00p | 60.50p | 160 |
| Sep 15, 2025 | 60.50p | 59.11p | 59.11p | 60.50p | 1,382 |
| Sep 12, 2025 | 60.50p | 60.20p | 60.20p | 60.50p | 553 |
| Sep 11, 2025 | 60.50p | 60.00p | 58.00p | 60.50p | 176,659 |
| Sep 10, 2025 | 60.50p | 60.20p | 59.11p | 60.50p | 24 |
| Sep 9, 2025 | 60.50p | 59.16p | 59.16p | 60.50p | 3,134 |
| Sep 8, 2025 | 60.50p | 59.00p | 59.00p | 60.50p | 32 |
| Sep 4, 2025 | 60.50p | 60.20p | 59.16p | 60.50p | 3,267 |
| Sep 3, 2025 | 60.50p | 62.00p | 59.00p | 60.50p | 4,385 |
| Sep 2, 2025 | 60.50p | 59.11p | 59.11p | 60.50p | 2,088 |
| Sep 1, 2025 | 60.50p | 60.30p | 59.10p | 60.50p | 13,583 |
| Aug 29, 2025 | 60.50p | 59.10p | 59.10p | 60.50p | 2,263 |
| Aug 28, 2025 | 60.50p | 62.00p | 59.00p | 59.00p | 6,818 |
| Aug 27, 2025 | 60.50p | 62.00p | 59.10p | 62.00p | 278 |
| Aug 26, 2025 | 60.50p | 59.10p | 59.00p | 60.50p | 5,871 |
| Aug 22, 2025 | 60.50p | 60.35p | 59.10p | 60.50p | 11,896 |
| Aug 21, 2025 | 60.50p | 60.35p | 59.00p | 60.50p | 2,844 |
| Aug 20, 2025 | 60.50p | 60.35p | 59.00p | 60.50p | 8,468 |
| Aug 19, 2025 | 60.50p | 60.35p | 59.00p | 60.50p | 103,872 |
| Aug 18, 2025 | 60.50p | 60.35p | 58.00p | 60.50p | 447 |
| Aug 15, 2025 | 60.50p | 62.50p | 59.03p | 60.50p | 17,163 |