Marks and Spencer Group plc (LON:MKS)
London
· Delayed Price · Currency is GBP · Price in GBp 356.90
+2.60 (0.73%)
Sep 26, 2025, 5:12 PM BST
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 355.90 | 359.50 | 353.60 | 356.90 | 356.90 | 0.73% | 3,753,055 |
| Sep 25, 2025 | 358.30 | 360.10 | 354.30 | 354.30 | 354.30 | -1.72% | 9,427,725 |
| Sep 24, 2025 | 359.70 | 362.90 | 353.08 | 360.50 | 360.50 | 0.06% | 8,489,958 |
| Sep 23, 2025 | 352.60 | 363.60 | 352.20 | 360.30 | 360.30 | 2.27% | 8,249,940 |
| Sep 22, 2025 | 352.90 | 356.90 | 352.20 | 352.30 | 352.30 | -0.56% | 2,313,842 |
| Sep 19, 2025 | 359.00 | 360.30 | 353.60 | 354.30 | 354.30 | -1.56% | 9,429,379 |
| Sep 18, 2025 | 355.60 | 361.00 | 349.30 | 359.90 | 359.90 | 0.59% | 12,273,937 |
| Sep 17, 2025 | 346.00 | 360.50 | 344.50 | 357.80 | 357.80 | 4.19% | 8,927,610 |
| Sep 16, 2025 | 347.50 | 349.70 | 340.70 | 343.40 | 343.40 | -1.09% | 4,520,834 |
| Sep 15, 2025 | 339.30 | 350.00 | 337.86 | 347.20 | 347.20 | 2.66% | 4,729,683 |
| Sep 12, 2025 | 344.60 | 344.60 | 337.60 | 338.20 | 338.20 | -1.37% | 3,461,293 |
| Sep 11, 2025 | 343.70 | 345.32 | 341.30 | 342.90 | 342.90 | 0.23% | 3,361,650 |
| Sep 10, 2025 | 352.80 | 353.50 | 340.80 | 342.10 | 342.10 | -3.01% | 4,243,843 |
| Sep 9, 2025 | 353.00 | 358.50 | 351.14 | 352.70 | 352.70 | 0.17% | 5,120,260 |
| Sep 8, 2025 | 349.40 | 354.90 | 347.90 | 352.10 | 352.10 | 2.89% | 7,395,231 |
| Sep 5, 2025 | 339.70 | 343.00 | 335.60 | 342.20 | 342.20 | 0.77% | 3,152,632 |
| Sep 4, 2025 | 336.60 | 344.30 | 335.00 | 339.60 | 339.60 | 1.13% | 5,662,562 |
| Sep 3, 2025 | 329.00 | 336.20 | 322.30 | 335.80 | 335.80 | 1.54% | 9,968,546 |
| Sep 2, 2025 | 343.00 | 344.05 | 326.10 | 330.70 | 330.70 | -3.95% | 9,534,628 |
| Sep 1, 2025 | 346.40 | 349.84 | 343.90 | 344.30 | 344.30 | -0.32% | 2,803,029 |
| Aug 29, 2025 | 350.80 | 352.40 | 345.40 | 345.40 | 345.40 | -1.43% | 3,886,818 |
| Aug 28, 2025 | 353.20 | 353.90 | 346.91 | 350.40 | 350.40 | -0.43% | 5,215,692 |
| Aug 27, 2025 | 357.20 | 358.40 | 350.80 | 351.90 | 351.90 | -1.48% | 3,141,700 |
| Aug 26, 2025 | 354.60 | 359.60 | 352.46 | 357.20 | 357.20 | -0.33% | 8,445,589 |
| Aug 22, 2025 | 355.90 | 360.40 | 354.20 | 358.40 | 358.40 | 0.73% | 3,088,404 |
| Aug 21, 2025 | 357.00 | 357.40 | 352.50 | 355.80 | 355.80 | -0.08% | 4,122,329 |
| Aug 20, 2025 | 358.50 | 360.10 | 351.90 | 356.10 | 356.10 | -0.70% | 4,744,909 |
| Aug 19, 2025 | 348.50 | 360.50 | 347.60 | 358.60 | 358.60 | 3.46% | 6,806,406 |
| Aug 18, 2025 | 349.50 | 351.70 | 345.40 | 346.60 | 346.60 | -0.72% | 9,379,546 |
| Aug 15, 2025 | 352.10 | 354.90 | 348.80 | 349.10 | 349.10 | -0.82% | 27,815,538 |
| Aug 14, 2025 | 347.50 | 352.47 | 346.70 | 352.00 | 352.00 | 1.59% | 14,093,143 |
| Aug 13, 2025 | 345.60 | 350.00 | 343.60 | 346.50 | 346.50 | 0.43% | 10,807,763 |
| Aug 12, 2025 | 342.80 | 345.00 | 340.50 | 345.00 | 345.00 | 0.94% | 7,307,990 |
| Aug 11, 2025 | 333.00 | 341.80 | 332.60 | 341.80 | 341.80 | 2.95% | 8,160,840 |
| Aug 8, 2025 | 330.40 | 333.50 | 328.90 | 332.00 | 332.00 | 1.00% | 9,408,379 |
| Aug 7, 2025 | 333.70 | 335.20 | 324.70 | 328.70 | 328.70 | -1.88% | 7,537,398 |
| Aug 6, 2025 | 346.20 | 346.40 | 334.13 | 335.00 | 335.00 | -3.01% | 8,819,232 |
| Aug 5, 2025 | 343.80 | 346.40 | 340.70 | 345.40 | 345.40 | 0.47% | 4,737,095 |
| Aug 4, 2025 | 343.10 | 347.30 | 343.10 | 343.80 | 343.80 | 0.44% | 8,768,036 |
| Aug 1, 2025 | 345.60 | 348.20 | 342.30 | 342.30 | 342.30 | -1.64% | 27,345,173 |
| Jul 31, 2025 | 345.40 | 348.00 | 342.30 | 348.00 | 348.00 | 1.40% | 7,258,862 |
| Jul 30, 2025 | 345.10 | 345.10 | 340.97 | 343.20 | 343.20 | -0.29% | 4,435,390 |
| Jul 29, 2025 | 344.30 | 346.20 | 340.70 | 344.20 | 344.20 | -0.35% | 5,968,869 |
| Jul 28, 2025 | 355.80 | 356.90 | 345.20 | 345.40 | 345.40 | -2.70% | 4,336,803 |
| Jul 25, 2025 | 353.80 | 355.10 | 350.10 | 355.00 | 355.00 | 0.17% | 5,666,425 |
| Jul 24, 2025 | 350.20 | 356.30 | 349.40 | 354.40 | 354.40 | 0.83% | 8,507,236 |
| Jul 23, 2025 | 352.30 | 353.20 | 348.70 | 351.50 | 351.50 | 0.34% | 12,351,185 |
| Jul 22, 2025 | 350.60 | 352.90 | 347.57 | 350.30 | 350.30 | -0.60% | 5,729,138 |
| Jul 21, 2025 | 342.80 | 352.40 | 341.69 | 352.40 | 352.40 | 3.04% | 7,868,305 |
| Jul 18, 2025 | 337.10 | 344.20 | 336.00 | 342.00 | 342.00 | 1.91% | 5,791,329 |