Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	134.05	134.65	130.25	134.50	130.31	8,015,368
2022-07-11	133.00	136.50	132.46	134.75	130.55	3,501,456
2022-07-08	133.10	137.60	133.10	134.30	130.11	7,105,457
2022-07-07	136.00	139.15	135.11	138.70	134.38	5,093,476
2022-07-06	138.45	140.45	134.80	135.00	130.79	5,636,265
2022-07-05	142.00	142.00	137.05	137.45	133.16	5,775,738
2022-07-04	138.25	141.25	137.45	139.80	135.44	4,083,737
2022-07-01	133.45	141.20	133.07	138.20	133.89	4,154,551
2022-06-30	138.40	138.73	129.40	135.50	131.28	7,233,396
2022-06-29	143.30	144.55	139.75	140.10	135.73	9,212,170
2022-06-28	147.55	147.55	142.85	144.45	139.95	4,910,713
2022-06-27	145.15	148.20	143.80	144.95	140.43	15,118,120
2022-06-24	139.00	144.20	136.35	144.00	139.51	19,318,141
2022-06-23	138.10	140.60	137.05	139.05	134.71	4,398,052
2022-06-22	139.95	139.95	135.45	138.55	134.23	16,073,420
2022-06-21	143.00	143.70	141.15	141.25	136.85	4,617,834
2022-06-20	138.65	141.94	137.45	141.80	137.38	6,250,955
2022-06-17	133.85	140.95	131.45	138.25	133.94	11,394,720
2022-06-16	137.25	137.90	129.60	132.50	128.37	10,277,150
2022-06-15	136.50	140.45	135.20	139.05	134.71	6,360,872
2022-06-14	135.50	139.10	134.06	134.75	130.55	5,831,257
2022-06-13	141.00	141.00	135.15	137.15	132.87	6,237,409
2022-06-10	142.90	143.79	139.80	140.15	135.78	6,982,293
2022-06-09	147.00	147.00	142.85	144.10	139.61	15,796,570
2022-06-08	149.20	150.15	146.25	148.25	143.63	4,718,985
2022-06-07	150.50	150.65	142.95	146.45	141.88	7,203,301
2022-06-06	152.40	154.55	150.35	150.80	146.10	3,742,673
2022-06-01	150.40	153.00	149.80	149.90	145.23	10,409,320
2022-05-31	151.95	153.75	146.90	149.85	145.18	6,903,237
2022-05-30	147.30	154.45	147.30	152.30	147.55	4,517,369
2022-05-27	148.45	153.15	147.18	149.85	145.18	8,124,736
2022-05-26	138.25	153.25	136.85	149.60	144.94	15,686,360
2022-05-25	132.00	138.65	127.00	138.65	134.33	16,236,910
2022-05-24	135.00	136.80	132.25	132.25	128.13	15,588,180
2022-05-23	137.55	138.64	133.75	136.50	132.24	9,000,628
2022-05-20	135.15	136.90	132.90	136.90	132.63	6,085,463
2022-05-19	135.70	136.15	131.54	133.60	129.43	6,826,202
2022-05-18	142.50	143.95	137.00	137.00	132.73	5,511,307
2022-05-17	143.55	146.65	141.40	143.00	138.54	4,919,409
2022-05-16	140.50	145.60	139.25	144.30	139.80	5,099,294
2022-05-13	142.95	146.25	140.80	141.70	137.28	4,533,379
2022-05-12	134.45	142.85	134.15	140.90	136.51	7,076,773
2022-05-11	135.70	139.00	133.50	136.70	132.44	5,526,626
2022-05-10	135.65	137.54	133.80	134.35	130.16	5,296,213
2022-05-09	131.00	134.47	130.85	132.80	128.66	5,107,490
2022-05-06	135.85	136.92	130.90	134.05	129.87	7,087,737
2022-05-05	142.85	144.50	135.84	135.85	131.61	9,758,000
2022-05-04	144.70	145.25	139.60	140.70	136.31	3,973,837
2022-05-03	137.55	144.45	136.30	143.40	138.93	8,895,018
2022-04-29	140.75	141.00	136.15	137.75	133.45	12,924,000
2022-04-28	138.70	139.10	136.08	138.90	134.57	8,584,687
2022-04-27	142.65	142.88	135.65	136.95	132.68	9,452,008
2022-04-26	153.95	154.27	141.70	141.70	137.28	8,877,247
2022-04-25	149.75	153.85	146.99	153.00	148.23	19,428,170
2022-04-22	151.00	155.40	149.00	151.90	147.16	6,439,036
2022-04-21	149.95	156.54	149.32	154.75	149.92	7,200,436
2022-04-20	148.50	150.35	146.88	149.15	144.50	4,667,929
2022-04-19	150.75	150.75	146.09	147.85	143.24	6,216,631
2022-04-14	149.50	150.45	148.45	149.10	144.45	3,393,460
2022-04-13	152.55	153.50	147.50	150.10	145.42	6,131,840

← NewerPage 19 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.