Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	264.50	266.90	264.10	264.60	257.36	7,856,331
2023-12-12	266.00	267.60	262.70	263.00	255.80	4,891,371
2023-12-11	261.60	266.80	257.37	265.00	257.75	13,368,720
2023-12-08	258.10	263.40	255.40	260.20	253.08	6,733,389
2023-12-07	257.50	259.60	256.20	257.00	249.97	4,371,920
2023-12-06	253.40	258.30	250.30	257.80	250.74	6,708,999
2023-12-05	254.10	255.60	251.50	251.90	245.01	5,068,648
2023-12-04	255.00	257.60	250.90	253.90	246.95	4,745,723
2023-12-01	252.80	255.00	249.14	254.40	247.44	4,124,456
2023-11-30	253.70	255.00	251.50	251.50	244.62	11,375,080
2023-11-29	251.80	254.30	248.00	253.60	246.66	6,057,092
2023-11-28	247.80	252.10	246.40	252.10	245.20	7,963,500
2023-11-27	248.30	249.80	246.60	249.60	242.77	4,121,349
2023-11-24	249.50	252.60	247.30	248.80	241.99	4,408,797
2023-11-23	252.30	252.30	246.80	248.80	241.99	8,324,823
2023-11-22	252.50	254.20	249.20	251.00	244.13	13,576,130
2023-11-21	254.10	255.61	250.70	252.30	245.40	7,426,584
2023-11-20	255.80	257.90	250.90	252.50	245.59	12,498,000
2023-11-17	255.60	258.20	250.70	255.30	248.31	11,313,310
2023-11-16	257.40	260.50	253.00	255.20	248.22	5,966,108
2023-11-15	254.90	258.80	251.20	255.10	247.15	10,217,210
2023-11-14	250.40	253.90	248.80	253.50	245.60	9,404,943
2023-11-13	247.60	251.90	244.40	251.00	243.17	9,162,927
2023-11-10	244.20	246.40	239.60	246.40	238.72	7,877,069
2023-11-09	245.40	247.30	241.70	244.10	236.49	13,584,610
2023-11-08	240.00	250.80	238.20	244.10	236.49	39,908,391
2023-11-07	221.00	225.60	217.00	225.20	218.18	27,190,350
2023-11-06	222.50	223.46	217.40	219.00	212.17	6,815,517
2023-11-03	223.70	227.60	222.10	222.50	215.56	40,462,941
2023-11-02	226.50	229.20	222.87	222.90	215.95	13,410,390
2023-11-01	219.00	225.21	217.20	224.00	217.02	8,077,669
2023-10-31	216.00	219.70	211.90	216.80	210.04	8,712,329
2023-10-30	216.10	217.00	212.30	214.50	207.81	17,825,619
2023-10-27	216.00	217.60	213.20	214.50	207.81	5,211,294
2023-10-26	213.50	217.30	213.30	214.40	207.71	4,128,917
2023-10-25	217.00	217.50	213.46	215.10	208.39	11,394,770
2023-10-24	217.60	219.80	214.81	217.50	210.72	5,504,396
2023-10-23	214.50	218.10	212.50	217.10	210.33	4,577,557
2023-10-20	215.50	216.50	211.50	214.30	207.62	9,169,933
2023-10-19	220.50	223.10	217.00	217.80	211.01	5,458,287
2023-10-18	223.80	225.40	221.10	221.50	214.59	4,079,015
2023-10-17	219.30	222.80	218.10	222.20	215.27	7,155,333
2023-10-16	218.50	220.70	213.90	219.30	212.46	15,976,940
2023-10-13	219.30	220.01	214.60	215.40	208.68	9,591,418
2023-10-12	221.90	223.40	219.50	220.00	213.14	7,691,348
2023-10-11	226.90	228.90	220.50	221.00	214.11	8,200,071
2023-10-10	223.90	227.30	222.90	225.40	218.37	20,957,760
2023-10-09	230.50	230.50	219.90	221.00	214.11	6,367,828
2023-10-06	228.30	230.70	226.40	230.40	223.22	4,432,920
2023-10-05	225.60	230.10	224.10	227.40	220.31	5,723,771
2023-10-04	227.30	229.10	222.96	225.10	218.08	10,946,670
2023-10-03	232.40	233.10	226.90	228.40	221.28	6,547,483
2023-10-02	237.10	239.00	232.80	233.30	226.03	12,224,190
2023-09-29	243.90	245.90	235.20	236.60	229.22	7,916,878
2023-09-28	236.30	239.40	233.50	235.30	227.96	5,125,356
2023-09-27	235.80	237.60	234.80	236.90	229.51	6,395,453
2023-09-26	233.20	237.80	232.70	235.90	228.54	9,192,139
2023-09-25	237.90	238.80	233.50	235.60	228.25	11,241,930
2023-09-22	233.50	237.30	232.60	236.90	229.51	7,790,009
2023-09-21	229.90	238.10	229.69	236.10	228.74	12,676,440

← NewerPage 13 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.