Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	246.60	250.50	245.80	246.30	239.56	19,852,189
2024-03-08	243.80	244.50	239.20	242.80	236.16	6,254,868
2024-03-07	239.60	245.80	236.20	244.30	237.61	36,676,512
2024-03-06	239.40	244.70	238.70	240.80	234.21	10,802,420
2024-03-05	231.40	242.00	231.40	239.00	232.46	11,474,670
2024-03-04	234.00	235.00	229.60	230.20	223.90	6,317,015
2024-03-01	238.20	239.10	233.50	234.40	227.98	28,921,369
2024-02-29	241.30	244.20	236.30	236.80	230.32	16,401,381
2024-02-28	241.70	244.30	237.79	240.70	234.11	29,947,539
2024-02-27	240.20	242.50	239.40	239.80	233.24	12,934,460
2024-02-26	241.00	244.40	237.75	238.90	232.36	22,261,881
2024-02-23	239.50	241.70	237.10	241.00	234.40	10,539,070
2024-02-22	244.40	244.90	239.10	239.20	232.65	5,944,001
2024-02-21	241.30	244.65	239.00	242.90	236.25	6,099,800
2024-02-20	238.60	245.05	238.10	241.90	235.28	11,064,360
2024-02-19	236.20	239.20	235.00	238.50	231.97	5,381,421
2024-02-16	234.00	237.60	233.80	237.00	230.51	11,338,300
2024-02-15	237.10	237.90	231.70	231.70	225.36	10,717,000
2024-02-14	234.70	237.90	234.70	234.90	228.47	5,984,007
2024-02-13	237.80	238.40	232.20	234.30	227.89	12,017,960
2024-02-12	239.30	240.70	238.50	239.30	232.75	5,101,012
2024-02-09	237.40	238.50	235.40	237.80	231.29	11,828,880
2024-02-08	240.10	242.50	235.70	237.00	230.51	14,125,860
2024-02-07	244.90	245.60	241.00	241.00	234.40	16,825,840
2024-02-06	240.80	245.50	240.40	245.00	238.29	7,593,462
2024-02-05	241.50	251.50	240.20	240.90	234.31	9,012,471
2024-02-02	242.50	245.10	240.90	240.90	234.31	7,416,215
2024-02-01	245.00	247.00	241.70	241.70	235.09	6,715,712
2024-01-31	253.10	253.58	246.80	247.30	240.53	7,507,933
2024-01-30	258.00	258.48	252.20	254.70	247.73	16,340,330
2024-01-29	256.40	256.60	254.11	255.30	248.31	5,156,157
2024-01-26	260.60	262.10	254.00	255.90	248.90	6,974,232
2024-01-25	254.40	262.90	252.90	260.40	253.27	7,895,500
2024-01-24	250.20	255.80	248.80	255.80	248.80	6,824,512
2024-01-23	252.20	254.00	248.40	249.30	242.48	6,538,329
2024-01-22	249.40	252.80	248.70	251.20	244.33	8,127,204
2024-01-19	254.70	255.20	248.60	250.50	243.64	13,395,250
2024-01-18	253.70	255.00	249.50	254.00	247.05	11,596,010
2024-01-17	255.60	257.50	251.70	253.50	246.56	11,963,390
2024-01-16	258.40	262.80	257.78	259.60	252.50	15,952,670
2024-01-15	263.70	264.99	258.10	260.00	252.88	7,371,869
2024-01-12	263.90	267.50	259.50	262.00	254.83	20,379,230
2024-01-11	270.00	271.10	260.70	263.30	256.09	25,682,289
2024-01-10	286.50	288.30	276.40	277.70	270.10	13,660,460
2024-01-09	291.00	293.20	283.42	286.30	278.46	25,638,270
2024-01-08	283.40	290.70	280.70	290.50	282.55	6,413,351
2024-01-05	281.40	284.70	279.70	284.20	276.42	3,705,116
2024-01-04	284.00	286.00	278.40	284.00	276.23	4,929,476
2024-01-03	275.30	282.50	275.30	282.50	274.77	20,748,260
2024-01-02	276.20	281.00	275.40	276.00	268.45	6,353,464
2023-12-29	273.10	281.00	271.40	272.40	264.94	2,228,586
2023-12-28	273.70	274.30	271.40	272.40	264.94	3,112,705
2023-12-27	274.30	274.60	270.74	272.60	265.14	3,346,050
2023-12-22	270.50	272.30	269.00	272.00	264.56	1,906,411
2023-12-21	270.50	273.10	268.40	270.40	263.00	3,069,905
2023-12-20	268.70	272.70	266.20	271.40	263.97	36,999,738
2023-12-19	262.40	265.00	260.00	264.50	257.26	4,100,846
2023-12-18	260.00	263.10	254.00	261.60	254.44	3,976,263
2023-12-15	265.40	268.80	261.00	261.50	254.34	10,868,710
2023-12-14	267.00	268.70	263.00	265.30	258.04	9,159,860

← NewerPage 12 of 22 · 1,262 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.