Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	97.900	99.880	95.320	96.180	93.181	8,918,084
2022-10-05	102.00	103.00	95.920	96.880	93.859	5,508,751
2022-10-04	101.45	103.86	99.960	102.45	99.256	9,021,009
2022-10-03	98.240	99.880	95.700	99.160	96.068	19,911,881
2022-09-30	96.920	100.18	95.600	98.680	95.603	7,931,194
2022-09-29	103.05	103.05	93.900	95.540	92.561	12,553,440
2022-09-28	101.30	104.80	98.048	103.70	100.47	12,430,500
2022-09-27	104.20	106.80	102.10	102.30	99.110	8,656,259
2022-09-26	103.30	106.18	100.40	103.00	99.788	9,876,895
2022-09-23	110.80	113.20	106.23	106.55	103.23	6,264,216
2022-09-22	110.60	112.41	109.20	110.40	106.96	6,613,574
2022-09-21	111.35	112.92	110.30	110.90	107.44	19,225,789
2022-09-20	115.00	115.50	110.80	111.75	108.27	5,018,590
2022-09-16	114.45	116.25	113.10	114.30	110.74	15,890,510
2022-09-15	119.10	123.20	115.25	115.75	112.14	7,693,586
2022-09-14	120.50	123.65	117.35	120.20	116.45	8,071,092
2022-09-13	125.10	125.30	120.65	121.90	118.10	8,597,293
2022-09-12	118.00	126.85	117.74	126.70	122.75	6,981,282
2022-09-09	116.85	120.93	116.35	117.65	113.98	8,495,487
2022-09-08	121.20	121.88	115.30	116.85	113.21	9,212,185
2022-09-07	128.30	129.02	119.30	122.00	118.20	13,004,910
2022-09-06	126.00	134.25	123.75	129.65	125.61	7,280,663
2022-09-05	119.70	124.15	117.45	123.65	119.79	5,161,738
2022-09-02	121.80	122.99	117.25	121.25	117.47	8,532,020
2022-09-01	121.75	122.70	118.96	121.70	117.91	5,629,930
2022-08-31	123.70	123.70	120.60	121.90	118.10	14,384,850
2022-08-30	120.00	124.65	118.28	122.05	118.24	4,774,371
2022-08-26	123.00	124.70	119.20	120.30	116.55	5,534,325
2022-08-25	127.00	129.35	121.35	121.60	117.81	6,574,463
2022-08-24	128.90	129.70	125.00	127.25	123.28	4,730,019
2022-08-23	129.40	131.15	128.11	129.00	124.98	4,724,469
2022-08-22	131.70	132.55	128.30	129.70	125.66	4,512,799
2022-08-19	131.55	133.50	130.75	131.30	127.21	4,958,065
2022-08-18	134.00	135.25	132.88	133.10	128.95	4,454,763
2022-08-17	138.00	139.22	134.05	134.85	130.65	5,415,658
2022-08-16	136.05	137.45	134.88	137.35	133.07	3,910,132
2022-08-15	136.40	137.20	134.60	135.25	131.03	2,813,491
2022-08-12	136.55	137.95	134.45	136.15	131.90	3,258,965
2022-08-11	143.40	144.85	135.75	136.25	132.00	5,204,072
2022-08-10	138.85	143.40	137.30	142.35	137.91	5,288,524
2022-08-09	138.90	139.65	137.80	138.60	134.28	3,075,391
2022-08-08	135.00	139.40	134.55	138.85	134.52	3,307,088
2022-08-05	136.00	139.70	135.45	136.15	131.90	2,235,931
2022-08-04	135.25	142.35	135.25	139.30	134.96	4,117,891
2022-08-03	138.55	138.66	135.41	137.30	133.02	10,078,770
2022-08-02	141.45	142.00	138.50	138.50	134.18	7,954,565
2022-08-01	141.20	142.15	140.05	141.25	136.85	3,476,006
2022-07-29	139.25	142.55	139.25	141.45	137.04	3,552,457
2022-07-28	139.85	142.13	138.91	139.55	135.20	8,795,290
2022-07-27	136.90	140.20	135.95	138.60	134.28	8,361,929
2022-07-26	144.05	144.55	135.34	135.45	131.23	5,737,208
2022-07-25	145.10	148.00	143.70	145.40	140.87	3,876,625
2022-07-22	143.95	146.29	142.25	144.80	140.29	4,446,443
2022-07-21	136.95	144.15	136.95	143.05	138.59	7,163,093
2022-07-20	143.10	145.11	142.34	143.40	138.93	5,015,729
2022-07-19	135.65	143.65	135.64	142.85	138.40	4,086,033
2022-07-18	134.80	137.65	134.80	136.85	132.58	2,489,687
2022-07-15	130.35	135.85	128.85	134.65	130.45	4,683,402
2022-07-14	132.00	134.00	127.20	129.50	125.46	5,659,169
2022-07-13	134.60	136.20	132.15	132.25	128.13	5,475,124

← NewerPage 18 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.