Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	124.35	128.45	124.04	126.65	122.70	9,023,602
2022-12-30	124.85	125.35	122.70	123.30	119.46	1,749,874
2022-12-29	120.50	124.80	120.50	124.30	120.42	4,163,546
2022-12-28	122.05	123.70	121.70	122.40	118.58	3,618,165
2022-12-23	120.40	123.60	119.95	123.60	119.75	1,461,852
2022-12-22	123.35	124.35	119.36	120.05	116.31	3,359,074
2022-12-21	121.65	123.30	120.90	122.90	119.07	6,089,270
2022-12-20	120.00	121.69	118.55	121.20	117.42	5,414,944
2022-12-19	116.90	120.95	116.80	120.25	116.50	6,147,420
2022-12-16	121.10	121.10	117.80	118.80	115.10	15,120,260
2022-12-15	121.80	122.80	119.15	120.40	116.65	6,290,911
2022-12-14	121.45	123.40	120.40	121.90	118.10	5,098,772
2022-12-13	119.00	128.35	118.00	122.80	118.97	17,811,320
2022-12-12	121.95	123.00	117.60	119.20	115.48	3,479,595
2022-12-09	122.85	123.99	121.25	123.05	119.21	3,273,530
2022-12-08	122.45	123.75	119.85	122.30	118.49	4,593,536
2022-12-07	121.90	123.68	121.24	122.20	118.39	4,071,262
2022-12-06	122.00	122.60	120.60	121.45	117.66	12,655,180
2022-12-05	122.75	124.75	122.25	122.25	118.44	3,784,560
2022-12-02	121.85	124.33	121.05	123.15	119.31	8,719,699
2022-12-01	122.65	124.55	121.65	122.55	118.73	11,141,020
2022-11-30	123.35	123.70	118.35	120.55	116.79	12,321,800
2022-11-29	125.00	125.85	122.35	122.45	118.63	5,837,407
2022-11-28	122.40	125.45	121.55	123.95	120.09	10,072,410
2022-11-25	128.45	128.45	124.30	125.70	121.78	7,035,252
2022-11-24	125.55	128.30	125.00	126.75	122.80	5,491,108
2022-11-23	123.45	126.00	121.85	125.65	121.73	6,296,874
2022-11-22	120.55	124.70	120.00	122.85	119.02	11,591,150
2022-11-21	123.00	123.60	119.25	119.85	116.11	9,589,656
2022-11-18	120.95	124.79	120.60	123.45	119.60	9,367,780
2022-11-17	120.50	122.35	117.85	120.70	116.94	8,015,770
2022-11-16	124.70	124.80	117.05	119.75	116.02	11,838,750
2022-11-15	126.30	126.75	122.85	124.70	120.81	12,932,680
2022-11-14	124.55	125.46	119.95	125.25	121.34	8,198,232
2022-11-11	121.75	126.20	119.85	124.70	120.81	9,285,804
2022-11-10	112.05	120.40	108.00	120.00	116.26	23,413,260
2022-11-09	117.00	119.95	108.81	113.10	109.57	11,569,360
2022-11-08	113.95	117.80	113.95	117.05	113.40	6,642,594
2022-11-07	112.35	117.80	110.51	115.00	111.41	9,836,250
2022-11-04	109.15	113.60	109.15	112.65	109.14	3,715,169
2022-11-03	110.90	111.54	107.57	109.60	106.18	4,653,877
2022-11-02	111.55	112.42	109.35	111.20	107.73	3,827,800
2022-11-01	104.75	112.45	104.75	110.80	107.35	11,903,160
2022-10-31	104.00	106.60	103.84	105.50	102.21	5,656,736
2022-10-28	104.60	107.20	104.00	104.25	101.00	5,939,042
2022-10-27	107.05	110.90	105.65	108.90	105.50	4,700,038
2022-10-26	103.65	109.12	103.65	108.10	104.73	11,799,440
2022-10-25	103.00	106.50	101.90	106.50	103.18	7,405,233
2022-10-24	102.55	104.95	100.65	102.45	99.256	5,307,421
2022-10-21	105.00	105.00	98.900	101.35	98.190	5,170,894
2022-10-20	103.60	105.06	99.420	103.35	100.13	4,837,689
2022-10-19	102.80	103.55	100.40	101.95	98.771	6,120,741
2022-10-18	105.20	106.35	102.65	103.30	100.08	5,258,194
2022-10-17	99.400	104.14	98.540	103.65	100.42	7,251,254
2022-10-14	100.30	102.71	98.720	99.400	96.301	11,159,960
2022-10-13	91.700	100.05	91.560	98.440	95.371	20,475,750
2022-10-12	96.340	97.740	91.800	93.200	90.294	6,617,693
2022-10-11	95.920	99.100	95.094	98.200	95.138	6,922,503
2022-10-10	93.000	97.580	93.000	96.500	93.491	8,315,995
2022-10-07	95.960	97.380	93.500	93.860	90.933	6,330,949

← NewerPage 17 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.