Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	230.00	232.90	229.19	231.10	223.89	8,346,056
2023-09-19	223.00	228.90	221.40	228.50	221.38	9,733,951
2023-09-18	220.00	224.97	220.00	222.50	215.56	12,523,070
2023-09-15	220.90	221.80	217.00	219.70	212.85	62,283,672
2023-09-14	222.30	222.66	217.00	218.90	212.07	13,412,110
2023-09-13	229.10	229.53	220.60	221.10	214.21	12,043,890
2023-09-12	220.20	225.34	219.36	222.70	215.76	8,819,304
2023-09-11	223.90	224.40	218.60	220.50	213.62	5,777,176
2023-09-08	220.40	222.00	218.90	221.90	214.98	5,352,398
2023-09-07	223.40	225.26	219.50	220.50	213.62	8,858,969
2023-09-06	224.80	225.30	220.90	223.50	216.53	7,461,002
2023-09-05	225.20	227.20	221.49	223.80	216.82	4,141,218
2023-09-04	227.30	228.70	225.50	227.00	219.92	3,111,172
2023-09-01	228.30	231.50	227.10	228.20	221.08	4,922,671
2023-08-31	224.20	228.40	224.20	226.80	219.73	8,620,022
2023-08-30	222.00	224.82	221.59	224.20	217.21	8,142,824
2023-08-29	219.00	222.00	217.33	222.00	215.08	10,436,830
2023-08-25	214.10	219.20	213.14	217.10	210.33	4,292,086
2023-08-24	218.00	218.30	214.80	214.90	208.20	4,202,559
2023-08-23	218.40	219.70	213.37	215.30	208.59	9,849,973
2023-08-22	221.00	221.60	216.90	217.70	210.91	6,461,789
2023-08-21	221.60	223.12	218.70	219.50	212.66	8,882,873
2023-08-18	225.00	225.00	219.80	221.00	214.11	7,306,183
2023-08-17	231.90	234.80	225.80	225.80	218.76	13,720,870
2023-08-16	223.90	232.20	220.90	231.60	224.38	12,156,480
2023-08-15	214.90	224.82	212.21	221.60	214.69	15,964,980
2023-08-14	207.80	207.80	201.58	204.70	198.32	4,962,611
2023-08-11	203.30	205.70	202.30	202.30	195.99	4,647,699
2023-08-10	204.20	206.38	203.80	205.00	198.61	2,845,501
2023-08-09	205.10	206.60	204.00	204.30	197.93	3,559,898
2023-08-08	201.30	204.40	201.30	204.00	197.64	2,320,520
2023-08-07	209.30	209.30	202.41	203.10	196.77	3,332,708
2023-08-04	205.60	207.90	203.70	206.30	199.87	5,189,035
2023-08-03	205.70	207.20	203.60	205.60	199.19	5,713,631
2023-08-02	205.90	209.00	204.87	206.40	199.96	7,005,015
2023-08-01	208.50	209.80	206.00	207.20	200.74	7,545,952
2023-07-31	206.00	206.52	203.80	206.30	199.87	3,217,094
2023-07-28	205.30	209.30	202.90	205.90	199.48	3,202,446
2023-07-27	207.70	209.90	205.50	207.30	200.84	6,363,869
2023-07-26	200.10	207.00	198.75	205.70	199.29	3,379,251
2023-07-25	205.80	208.40	201.40	202.10	195.80	5,207,333
2023-07-24	202.90	205.90	201.70	205.80	199.38	9,751,267
2023-07-21	203.40	207.20	202.70	204.30	197.93	4,974,549
2023-07-20	205.90	209.80	204.46	204.80	198.41	8,402,379
2023-07-19	203.80	208.10	202.31	204.90	198.51	7,520,102
2023-07-18	195.45	202.10	194.55	202.10	195.80	6,512,121
2023-07-17	195.00	195.05	192.40	194.50	188.44	3,264,200
2023-07-14	194.50	196.75	194.20	194.90	188.82	5,392,535
2023-07-13	198.25	198.75	195.59	196.85	190.71	5,432,273
2023-07-12	193.00	199.31	191.85	198.15	191.97	15,162,050
2023-07-11	191.90	195.16	191.20	193.65	187.61	4,743,495
2023-07-10	188.60	193.30	188.60	192.70	186.69	7,495,999
2023-07-07	187.25	192.65	183.80	191.50	185.53	9,013,641
2023-07-06	191.80	192.40	185.85	185.85	180.06	9,287,320
2023-07-05	193.50	193.70	189.29	192.65	186.64	3,501,416
2023-07-04	194.50	195.10	191.30	192.20	186.21	2,603,664
2023-07-03	193.55	195.75	192.21	195.75	189.65	3,520,791
2023-06-30	190.20	192.70	188.05	192.70	186.69	5,145,516
2023-06-29	192.55	194.30	189.58	190.40	184.46	4,124,857
2023-06-28	187.95	192.30	186.80	190.95	185.00	3,948,425

← NewerPage 14 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.