Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	377.70	385.10	374.15	380.50	380.50	4,781,712
2026-07-23	394.20	395.30	377.20	379.70	379.70	8,201,840
2026-07-22	397.70	403.00	394.40	396.60	396.60	13,430,559
2026-07-21	378.00	400.40	366.70	398.30	398.30	10,979,086
2026-07-20	376.30	380.69	371.17	379.90	379.90	4,294,207
2026-07-17	383.20	386.10	374.50	379.10	379.10	9,378,626
2026-07-16	369.60	383.20	367.70	383.20	383.20	5,702,569
2026-07-15	367.30	374.00	364.80	373.20	373.20	6,376,509
2026-07-14	369.30	372.00	365.48	370.60	370.60	6,819,748
2026-07-13	378.00	379.80	368.70	370.80	370.80	4,414,604
2026-07-10	373.80	382.40	370.60	378.00	378.00	13,685,292
2026-07-09	373.50	376.85	370.70	373.30	373.30	4,119,648
2026-07-08	381.30	382.46	372.47	374.90	374.90	4,828,712
2026-07-07	384.20	386.10	379.00	383.00	383.00	8,513,484
2026-07-06	383.10	388.40	380.50	384.00	384.00	3,868,341
2026-07-03	386.70	387.70	379.20	383.00	383.00	2,731,052
2026-07-02	376.00	386.60	375.70	386.10	386.10	6,571,223
2026-07-01	372.30	379.20	368.20	375.90	375.90	4,552,794
2026-06-30	377.90	380.50	372.00	372.00	372.00	5,698,987
2026-06-29	378.70	379.80	372.70	375.70	375.70	3,580,817
2026-06-26	379.00	381.00	371.80	378.60	378.60	4,209,736
2026-06-25	377.40	383.90	376.20	378.10	378.10	8,599,797
2026-06-24	364.60	380.04	363.10	377.80	377.80	10,096,937
2026-06-23	351.60	368.70	351.60	363.90	363.90	7,776,130
2026-06-22	349.50	360.70	344.90	358.70	358.70	10,422,444
2026-06-19	353.70	356.20	347.90	347.90	347.90	14,130,650
2026-06-18	357.40	359.40	345.80	354.10	354.10	8,752,546
2026-06-17	373.60	374.40	357.90	359.60	359.60	7,283,197
2026-06-16	376.90	378.60	371.20	372.20	372.20	18,224,320
2026-06-15	380.00	385.70	375.36	375.40	375.40	9,158,164
2026-06-12	368.20	377.20	364.70	376.30	376.30	15,778,742
2026-06-11	362.00	366.60	357.10	361.30	361.30	22,962,833
2026-06-10	364.40	368.30	358.80	362.50	362.50	5,546,236
2026-06-09	356.30	365.70	355.30	361.60	361.60	8,044,550
2026-06-08	363.90	364.50	353.00	358.40	358.40	6,454,929
2026-06-05	368.40	372.70	364.50	365.10	365.10	8,609,562
2026-06-04	364.90	371.80	363.80	367.40	367.40	3,942,683
2026-06-03	368.00	371.30	365.30	368.30	365.30	6,049,137
2026-06-02	361.40	367.30	359.00	366.60	363.61	7,806,696
2026-06-01	355.90	359.70	351.70	355.90	353.00	5,801,409
2026-05-29	363.40	363.60	355.90	355.90	353.00	13,855,200
2026-05-28	360.00	363.40	356.30	359.80	356.87	5,614,369
2026-05-27	347.50	364.70	347.20	363.60	360.64	7,784,234
2026-05-26	352.70	355.00	347.10	348.50	345.66	6,632,099
2026-05-22	353.30	362.50	347.10	347.20	344.37	11,269,120
2026-05-21	345.90	354.30	341.10	350.80	347.94	9,996,409
2026-05-20	340.00	351.75	328.70	348.50	345.66	19,390,949
2026-05-19	327.20	334.00	326.80	326.80	324.14	14,379,000
2026-05-18	318.30	327.10	315.90	326.90	324.24	9,888,561
2026-05-15	319.30	323.00	314.90	320.20	317.59	15,520,700
2026-05-14	314.20	320.50	311.80	320.50	317.89	5,763,822
2026-05-13	311.00	313.45	301.60	311.30	308.76	14,778,050
2026-05-12	319.60	321.40	301.10	308.90	306.38	14,886,980
2026-05-11	328.60	332.80	322.50	322.50	319.87	6,367,980
2026-05-08	327.05	333.10	325.00	331.80	329.10	4,133,102
2026-05-07	334.00	335.05	328.45	331.50	328.80	6,358,894
2026-05-06	326.00	338.00	324.20	333.75	331.03	11,850,250
2026-05-05	337.40	338.30	320.55	321.50	318.88	6,784,619
2026-05-01	326.65	337.55	326.25	337.55	334.80	4,575,529
2026-04-30	323.00	330.70	321.60	330.10	327.41	6,137,351

← NewerPage 2 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.