Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	186.95	189.85	186.95	188.50	182.62	6,976,092
2023-06-26	188.35	188.60	184.45	188.15	182.28	5,009,684
2023-06-23	187.45	188.40	184.00	185.10	179.33	4,081,695
2023-06-22	186.40	193.65	185.40	188.00	182.14	11,059,640
2023-06-21	187.00	187.85	185.15	187.65	181.80	4,771,349
2023-06-20	188.35	189.10	185.85	187.05	181.22	6,124,523
2023-06-19	189.60	192.80	187.10	188.50	182.62	6,808,698
2023-06-16	192.00	192.95	189.30	190.40	184.46	16,629,680
2023-06-15	193.55	194.90	190.83	191.35	185.38	7,603,624
2023-06-14	189.10	192.20	188.87	192.20	186.21	16,502,750
2023-06-13	188.85	192.30	188.00	189.15	183.25	12,906,640
2023-06-12	189.35	191.75	187.70	187.80	181.94	7,432,362
2023-06-09	189.00	189.81	185.50	188.25	182.38	14,415,970
2023-06-08	190.55	191.80	188.65	190.25	184.32	13,615,660
2023-06-07	188.55	194.95	188.29	189.75	183.83	11,315,270
2023-06-06	188.35	189.25	183.50	187.60	181.75	6,111,470
2023-06-05	187.40	189.70	185.35	187.90	182.04	4,412,833
2023-06-02	183.45	187.75	182.08	186.05	180.25	6,601,681
2023-06-01	180.10	181.95	178.60	181.80	176.13	9,140,841
2023-05-31	179.95	181.90	177.70	178.60	173.03	12,584,980
2023-05-30	180.30	181.30	177.40	181.10	175.45	8,930,880
2023-05-26	182.10	183.10	178.00	179.50	173.90	8,784,238
2023-05-25	185.75	187.09	180.70	181.30	175.65	7,882,887
2023-05-24	175.35	189.10	173.64	184.75	178.99	23,976,420
2023-05-23	162.25	164.70	161.15	163.60	158.50	3,935,926
2023-05-22	162.35	163.95	160.90	162.75	157.68	7,656,222
2023-05-19	165.00	166.80	161.55	161.55	156.51	3,821,002
2023-05-18	160.80	163.85	159.15	161.95	156.90	5,439,787
2023-05-17	162.85	165.35	162.00	163.85	158.74	3,040,358
2023-05-16	166.45	167.00	164.20	164.90	159.76	1,579,402
2023-05-15	168.85	169.15	166.05	166.45	161.26	3,634,396
2023-05-12	168.30	169.30	166.80	167.70	162.47	2,670,983
2023-05-11	167.75	168.80	165.95	167.90	162.66	4,432,846
2023-05-10	168.90	169.52	166.00	167.05	161.84	4,285,411
2023-05-09	163.00	168.40	161.50	168.20	162.96	7,402,585
2023-05-05	162.95	165.10	162.20	164.75	159.61	3,801,364
2023-05-04	163.40	163.45	157.20	161.80	156.75	3,701,579
2023-05-03	164.45	166.95	162.30	163.40	158.31	3,854,216
2023-05-02	163.85	167.00	161.65	164.55	159.42	4,062,154
2023-04-28	162.80	164.90	161.80	164.35	159.23	5,096,890
2023-04-27	167.15	169.10	163.10	163.85	158.74	4,940,307
2023-04-26	163.50	167.75	162.45	166.70	161.50	4,972,932
2023-04-25	163.15	165.95	161.15	164.50	159.37	4,532,086
2023-04-24	160.00	165.10	160.00	164.65	159.52	4,358,553
2023-04-21	161.60	164.20	160.40	163.90	158.79	4,640,332
2023-04-20	163.00	165.35	162.00	162.60	157.53	4,045,299
2023-04-19	169.00	169.75	164.95	164.95	159.81	6,794,160
2023-04-18	168.15	170.20	168.15	169.25	163.97	5,189,800
2023-04-17	168.60	169.65	167.25	168.65	163.39	4,403,036
2023-04-14	167.00	168.50	165.75	167.25	162.04	5,501,119
2023-04-13	164.85	167.54	164.50	165.80	160.63	4,881,484
2023-04-12	165.00	166.40	164.15	165.80	160.63	9,312,713
2023-04-11	164.60	167.35	163.20	165.30	160.15	5,926,375
2023-04-06	161.05	164.05	161.05	162.60	157.53	3,749,724
2023-04-05	163.95	164.45	161.95	163.70	158.60	5,528,675
2023-04-04	167.40	167.40	162.94	163.55	158.45	7,267,894
2023-04-03	168.00	168.50	165.03	166.05	160.87	5,169,008
2023-03-31	162.30	168.45	162.30	167.00	161.79	7,494,899
2023-03-30	160.90	166.50	159.60	166.00	160.82	7,235,431
2023-03-29	160.10	160.10	154.30	159.70	154.72	6,319,966

← NewerPage 15 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.