Marks and Spencer Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	342.80	344.11	337.50	339.90	332.80	3,553,048
2024-08-30	339.90	343.50	339.90	342.20	335.05	4,704,531
2024-08-29	338.90	342.10	337.40	340.40	333.29	6,007,034
2024-08-28	339.70	341.30	338.00	338.70	331.62	7,095,685
2024-08-27	336.00	338.00	332.70	338.00	330.94	3,487,258
2024-08-23	332.60	337.50	332.00	336.80	329.76	3,464,436
2024-08-22	328.40	341.16	274.72	332.60	325.65	4,614,324
2024-08-21	323.60	328.40	322.88	328.20	321.34	4,606,093
2024-08-20	331.00	332.22	324.60	324.60	317.82	3,617,191
2024-08-19	328.90	332.96	328.20	331.00	324.08	6,732,651
2024-08-16	331.00	332.20	328.10	329.10	322.22	4,426,373
2024-08-15	327.50	331.50	324.40	331.10	324.18	12,077,670
2024-08-14	320.00	327.00	317.07	327.00	320.17	11,149,620
2024-08-13	315.00	323.90	314.20	317.50	310.86	8,580,604
2024-08-12	321.70	324.20	320.40	323.20	316.44	11,757,430
2024-08-09	316.20	320.90	315.65	318.80	312.14	9,311,058
2024-08-08	317.90	341.16	274.72	316.80	310.18	6,701,519
2024-08-07	315.00	320.50	314.20	320.50	313.80	4,880,955
2024-08-06	312.30	315.60	307.80	313.10	306.56	10,712,570
2024-08-05	310.00	313.30	299.50	310.80	304.30	36,608,480
2024-08-02	327.20	327.20	314.30	317.10	310.47	8,310,149
2024-08-01	331.00	339.40	331.00	331.20	324.28	4,762,430
2024-07-31	333.00	334.00	326.30	328.30	321.44	8,418,130
2024-07-30	325.20	331.40	323.50	331.30	324.38	10,666,400
2024-07-29	328.00	333.90	323.00	325.40	318.60	3,210,163
2024-07-26	321.60	326.90	321.60	325.70	318.89	4,376,721
2024-07-25	321.90	341.16	274.72	323.30	316.54	7,649,513
2024-07-24	323.80	327.20	322.70	325.70	318.89	5,648,187
2024-07-23	319.40	325.60	315.80	325.60	318.79	29,116,051
2024-07-22	320.50	324.00	318.30	320.00	313.31	7,565,384
2024-07-19	309.70	322.30	306.30	319.80	313.12	16,518,039
2024-07-18	309.80	311.20	306.00	310.50	304.01	6,246,203
2024-07-17	309.30	310.90	303.60	308.20	301.76	6,000,617
2024-07-16	300.30	309.30	297.70	309.30	302.84	5,854,499
2024-07-15	307.80	311.50	299.10	299.90	293.63	5,094,891
2024-07-12	304.00	309.60	302.30	309.60	303.13	7,461,893
2024-07-11	298.10	303.50	295.10	303.50	297.16	4,769,404
2024-07-10	292.30	297.20	288.50	296.90	290.69	4,235,199
2024-07-09	297.00	298.80	289.10	290.30	284.23	5,972,076
2024-07-08	294.80	299.50	286.50	297.10	290.89	4,108,381
2024-07-05	291.00	295.50	286.50	295.50	289.32	56,316,039
2024-07-04	289.10	291.90	287.00	288.30	282.27	4,343,927
2024-07-03	287.10	290.20	285.80	288.80	282.76	33,609,953
2024-07-02	287.50	290.20	283.05	285.10	279.14	4,823,420
2024-07-01	288.40	290.70	286.40	288.40	282.37	4,272,379
2024-06-28	294.70	295.00	286.00	286.50	280.51	5,170,217
2024-06-27	292.40	294.70	290.10	293.90	287.76	6,791,504
2024-06-26	289.10	292.10	287.50	291.90	285.80	9,485,691
2024-06-25	296.70	298.70	287.70	287.70	281.69	7,677,475
2024-06-24	298.80	305.20	296.00	296.00	289.81	6,079,453
2024-06-21	302.40	305.20	297.00	298.00	291.77	15,386,260
2024-06-20	303.20	304.70	297.79	303.30	296.96	3,683,533
2024-06-19	301.50	303.80	299.10	302.60	296.28	4,007,599
2024-06-18	297.20	301.80	297.00	300.90	294.61	10,523,020
2024-06-17	297.60	298.50	294.70	295.90	289.72	14,795,410
2024-06-14	297.30	298.00	291.60	295.40	289.23	4,887,017
2024-06-13	301.70	303.35	295.00	296.90	290.69	13,616,670
2024-06-12	301.50	304.20	294.80	302.30	295.98	27,178,891
2024-06-11	311.30	313.50	295.80	296.60	290.40	32,602,600
2024-06-10	307.30	311.20	305.90	309.60	303.13	5,561,812

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0300 GBP
2025-11-27	0.0120 GBP
2025-05-29	0.0260 GBP
2024-11-28	0.0100 GBP
2024-05-30	0.0200 GBP
2023-11-16	0.0100 GBP
2019-11-14	0.0390 GBP
2019-05-30	0.0710 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.