Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	307.30	311.20	305.90	309.60	303.13	5,561,812
2024-06-07	310.50	312.40	307.30	309.30	302.84	11,182,560
2024-06-06	310.10	312.00	304.40	310.10	303.62	11,551,450
2024-06-05	313.70	314.00	308.00	309.10	302.64	7,753,829
2024-06-04	305.70	313.60	304.90	311.60	305.09	22,154,061
2024-06-03	305.00	310.00	304.30	306.10	299.70	28,314,820
2024-05-31	303.00	305.80	300.80	302.00	295.69	13,107,580
2024-05-30	300.20	306.00	298.40	303.90	297.55	31,232,619
2024-05-29	302.50	305.60	299.90	302.80	294.51	21,523,029
2024-05-28	302.80	304.90	297.40	302.00	293.73	14,250,080
2024-05-24	289.00	299.30	287.40	299.20	291.01	12,904,380
2024-05-23	290.10	295.30	286.20	292.60	284.59	15,597,650
2024-05-22	293.00	300.02	281.00	288.00	280.12	27,161,199
2024-05-21	276.70	278.50	272.00	273.80	266.31	7,694,172
2024-05-20	277.60	281.50	276.20	276.80	269.22	6,658,943
2024-05-17	278.00	279.90	275.10	276.70	269.13	6,617,133
2024-05-16	277.30	279.40	274.10	278.40	270.78	3,983,573
2024-05-15	275.10	276.80	273.30	275.80	268.25	4,886,268
2024-05-14	274.50	277.40	273.60	273.90	266.40	4,696,972
2024-05-13	272.40	276.00	270.40	274.60	267.08	11,781,690
2024-05-10	271.40	276.20	268.90	272.60	265.14	7,389,873
2024-05-09	267.10	271.20	264.50	270.60	263.19	15,642,880
2024-05-08	263.70	267.30	262.30	266.10	258.82	6,864,228
2024-05-07	261.90	265.50	261.10	261.10	253.95	4,314,983
2024-05-03	254.60	259.20	253.00	258.30	251.23	5,762,332
2024-05-02	255.30	257.30	252.80	254.60	247.63	5,474,726
2024-05-01	255.70	258.30	248.60	254.50	247.53	4,592,893
2024-04-30	260.80	263.10	255.80	255.80	248.80	8,362,092
2024-04-29	262.10	265.90	253.70	259.70	252.59	7,546,149
2024-04-26	262.20	262.90	259.10	261.50	254.34	10,873,360
2024-04-25	256.00	261.10	254.00	260.70	253.57	24,254,480
2024-04-24	262.10	262.80	255.80	257.80	250.74	17,890,711
2024-04-23	258.90	264.80	258.80	262.90	255.70	6,123,142
2024-04-22	252.20	258.00	251.40	256.60	249.58	8,137,256
2024-04-19	246.80	250.40	243.10	245.80	239.07	5,725,827
2024-04-18	249.90	250.30	247.60	250.20	243.35	18,999,910
2024-04-17	245.40	249.81	243.80	248.10	241.31	5,977,798
2024-04-16	251.80	252.30	245.50	247.00	240.24	7,050,851
2024-04-15	255.70	256.90	252.40	254.20	247.24	5,398,368
2024-04-12	260.10	261.68	254.90	255.40	248.41	5,136,660
2024-04-11	262.60	264.10	254.20	258.70	251.62	10,932,430
2024-04-10	255.90	259.50	253.08	255.70	248.70	16,740,279
2024-04-09	255.60	257.20	252.70	254.80	247.83	8,261,750
2024-04-08	260.80	261.10	253.40	256.50	249.48	8,701,286
2024-04-05	262.60	263.00	258.00	261.20	254.05	13,374,760
2024-04-04	266.70	268.20	265.90	265.90	258.62	5,224,658
2024-04-03	261.80	267.60	261.70	266.70	259.40	18,683,480
2024-04-02	264.00	268.70	262.00	262.00	254.83	9,402,656
2024-03-28	266.40	267.50	264.00	265.10	257.84	8,895,302
2024-03-27	263.30	268.20	261.10	265.90	258.62	8,797,511
2024-03-26	254.40	264.90	254.00	263.90	256.68	12,632,680
2024-03-25	250.00	254.10	248.40	254.10	247.15	8,903,628
2024-03-22	250.60	253.00	248.00	250.50	243.64	8,572,527
2024-03-21	243.70	251.10	243.00	249.70	242.87	12,041,770
2024-03-20	243.20	244.20	239.70	240.80	234.21	22,754,439
2024-03-19	242.30	244.30	241.58	243.20	236.54	10,094,340
2024-03-18	245.80	248.40	242.70	243.90	237.22	10,999,670
2024-03-15	244.40	250.10	243.20	245.90	239.17	49,191,980
2024-03-14	247.40	249.50	244.30	244.60	237.91	7,474,861
2024-03-13	251.30	252.80	244.70	247.10	240.34	20,627,711

← NewerPage 11 of 22 · 1,267 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.