Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	158.55	159.93	155.85	158.80	153.85	6,558,721
2023-03-27	155.65	156.20	153.55	155.10	150.26	5,280,889
2023-03-24	155.20	155.95	150.50	152.50	147.74	5,621,288
2023-03-23	156.50	158.70	153.90	156.75	151.86	6,951,202
2023-03-22	154.50	155.20	153.00	154.65	149.83	17,128,100
2023-03-21	145.00	149.20	144.85	148.05	143.43	4,931,176
2023-03-20	140.05	145.10	136.10	144.05	139.56	5,448,043
2023-03-17	147.35	149.55	140.15	141.60	137.18	16,517,449
2023-03-16	146.95	149.55	145.05	146.60	142.03	10,291,580
2023-03-15	153.95	155.00	144.75	145.40	140.87	11,118,750
2023-03-14	151.65	156.15	150.25	155.55	150.70	5,328,852
2023-03-13	156.45	158.30	150.45	152.15	147.41	12,231,600
2023-03-10	156.55	158.10	155.45	158.00	153.07	4,514,088
2023-03-09	159.10	160.85	158.25	160.35	155.35	3,773,968
2023-03-08	159.00	160.50	157.34	160.50	155.50	5,012,313
2023-03-07	159.50	163.00	159.50	160.20	155.20	6,612,665
2023-03-06	161.10	162.45	159.85	161.05	156.03	5,590,058
2023-03-03	158.75	161.50	158.55	160.20	155.20	9,997,911
2023-03-02	157.60	159.25	157.00	158.25	153.32	8,215,321
2023-03-01	159.30	161.65	157.50	157.95	153.03	6,859,768
2023-02-28	157.25	161.25	154.50	160.00	155.01	13,006,750
2023-02-27	154.00	158.65	153.45	157.85	152.93	7,574,342
2023-02-24	153.10	153.95	152.00	152.90	148.13	17,221,779
2023-02-23	154.05	154.35	151.15	152.75	147.99	7,594,322
2023-02-22	151.20	151.95	147.95	150.50	145.81	5,241,482
2023-02-21	151.65	153.20	150.12	152.55	147.79	4,557,026
2023-02-20	154.85	154.85	148.16	150.70	146.00	20,526,070
2023-02-17	157.35	157.35	150.70	150.75	146.05	6,407,694
2023-02-16	154.70	155.75	152.77	153.80	149.00	4,618,519
2023-02-15	154.80	154.80	150.30	153.25	148.47	15,076,020
2023-02-14	154.00	155.30	152.00	153.60	148.81	4,494,652
2023-02-13	153.65	154.50	152.65	153.75	148.96	7,427,896
2023-02-10	157.25	158.05	152.65	153.65	148.86	6,364,581
2023-02-09	160.40	160.40	157.85	158.45	153.51	3,158,620
2023-02-08	160.00	161.70	158.20	158.80	153.85	6,007,540
2023-02-07	159.50	160.60	156.75	158.00	153.07	5,630,608
2023-02-06	161.80	161.80	157.75	158.60	153.65	5,142,746
2023-02-03	164.15	166.70	161.00	163.00	157.92	10,136,270
2023-02-02	151.15	162.05	151.08	161.05	156.03	19,956,580
2023-02-01	146.00	150.90	145.70	150.10	145.42	11,447,680
2023-01-31	148.80	148.80	144.10	145.80	141.25	7,963,284
2023-01-30	145.55	147.40	143.95	147.10	142.51	8,885,329
2023-01-27	146.60	147.38	145.00	146.20	141.64	9,328,829
2023-01-26	146.10	146.95	143.76	145.55	141.01	14,304,930
2023-01-25	146.75	148.65	144.20	145.05	140.53	8,623,815
2023-01-24	149.50	150.09	146.82	147.75	143.14	16,280,540
2023-01-23	150.00	152.60	147.15	148.85	144.21	11,357,990
2023-01-20	150.20	151.45	148.35	151.00	146.29	12,965,790
2023-01-19	150.60	151.95	147.66	149.20	144.55	25,925,240
2023-01-18	152.00	152.64	149.56	151.10	146.39	10,422,670
2023-01-17	149.30	152.50	146.27	150.90	146.19	37,502,832
2023-01-16	146.75	150.70	146.15	150.10	145.42	9,847,925
2023-01-13	147.65	150.49	144.83	145.90	141.35	19,178,449
2023-01-12	141.50	145.50	138.85	145.30	140.77	12,916,230
2023-01-11	142.60	146.55	141.70	143.40	138.93	13,326,670
2023-01-10	140.65	142.20	139.20	141.30	136.89	19,321,721
2023-01-09	138.80	141.40	137.91	141.10	136.70	8,758,553
2023-01-06	136.15	138.00	133.70	137.55	133.26	5,409,618
2023-01-05	133.50	138.85	133.12	136.15	131.90	8,596,592
2023-01-04	126.95	132.60	126.95	131.65	127.55	8,055,814

← NewerPage 16 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.