1. Share Prices

  2. Marks And Spencer Group PLC (MKS)

345.40p+1.60 (+0.47%)05 Aug 2025, 17:17
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
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
Jul 3, 2025338.30p400.10p338.30p345.20p28,873,972
Jul 2, 2025357.10p357.10p337.30p338.30p12,842,824
Jul 1, 2025356.50p360.90p351.90p356.30p6,727,893
Jun 30, 2025357.70p359.10p346.60p354.40p6,353,488
Jun 27, 2025354.50p358.10p351.30p357.10p4,231,319
Jun 26, 2025354.20p356.11p349.75p356.00p7,871,712
Jun 25, 2025354.30p357.70p351.30p352.70p7,036,801
Jun 24, 2025355.10p361.20p352.20p355.30p5,746,384
Jun 23, 2025360.00p361.30p353.00p354.00p4,161,580
Jun 20, 2025365.00p366.10p360.00p361.90p11,814,398
Jun 19, 2025365.10p367.70p364.10p366.20p4,404,179
Jun 18, 2025372.10p374.30p366.50p366.50p8,781,674
Jun 17, 2025372.30p374.60p368.90p371.40p61,387,761
Jun 16, 2025372.20p375.80p370.60p374.60p4,454,734
Jun 13, 2025367.70p374.30p365.10p374.30p5,225,273
Jun 12, 2025367.70p373.90p365.65p370.80p6,702,239
Jun 11, 2025371.00p372.20p364.50p367.40p7,928,006
Jun 10, 2025365.00p374.90p364.31p373.40p7,855,412
Jun 9, 2025367.70p368.10p359.10p359.80p5,380,684
Jun 6, 2025362.20p368.50p362.20p366.70p3,857,599
Jun 5, 2025366.20p367.20p357.90p363.10p6,346,159
Jun 4, 2025373.10p374.40p366.10p366.70p6,733,641
Jun 3, 2025381.10p381.40p373.30p374.60p6,548,044
Jun 2, 2025373.40p380.30p370.00p380.30p6,548,643
May 30, 2025375.40p378.70p372.70p374.40p17,880,172
May 29, 2025378.40p380.00p369.70p373.60p6,214,984
May 28, 2025385.00p388.00p381.10p381.10p7,188,376
May 27, 2025378.00p384.20p375.67p383.70p15,126,878
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.