Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	151.60	155.25	149.00	153.35	148.57	8,446,865
2022-04-11	151.00	154.39	150.85	153.45	148.67	4,120,703
2022-04-08	152.15	153.40	150.15	153.40	148.62	4,183,633
2022-04-07	151.25	154.35	149.95	150.90	146.19	3,748,630
2022-04-06	161.95	161.95	147.72	150.65	145.95	8,157,359
2022-04-05	158.15	160.70	156.85	158.15	153.22	16,872,141
2022-04-04	161.55	168.70	158.40	159.65	154.67	6,384,533
2022-04-01	154.10	160.23	154.10	157.95	153.03	5,644,710
2022-03-31	160.50	161.25	154.20	154.70	149.88	4,751,496
2022-03-30	164.90	165.33	159.59	160.05	155.06	6,236,591
2022-03-29	157.05	166.30	156.49	165.35	160.19	8,736,941
2022-03-28	156.00	158.45	155.35	155.35	150.51	9,495,908
2022-03-25	154.50	156.85	154.15	155.25	150.41	5,152,040
2022-03-24	159.50	160.17	152.98	153.85	149.05	8,865,572
2022-03-23	159.55	160.50	157.40	158.65	153.70	14,098,480
2022-03-22	161.20	161.40	157.95	159.40	154.43	5,957,551
2022-03-21	164.95	165.65	160.90	162.75	157.68	4,786,063
2022-03-18	163.00	165.10	161.35	165.10	159.95	10,769,000
2022-03-17	167.45	168.56	156.90	162.70	157.63	8,563,369
2022-03-16	165.35	168.59	163.05	166.95	161.74	10,064,490
2022-03-15	163.20	165.92	159.09	161.95	156.90	4,838,145
2022-03-14	161.75	166.10	160.45	165.45	160.29	6,330,589
2022-03-11	158.65	165.00	158.65	160.15	155.16	5,145,817
2022-03-10	158.80	162.31	155.00	158.45	153.51	8,197,479
2022-03-09	156.05	159.60	155.80	158.50	153.56	7,787,539
2022-03-08	147.35	153.80	146.95	151.20	146.49	10,543,450
2022-03-07	154.30	154.85	140.65	149.90	145.23	9,841,073
2022-03-04	161.65	163.30	156.78	157.30	152.40	7,295,453
2022-03-03	165.50	168.20	162.55	162.80	157.72	8,808,883
2022-03-02	169.15	171.02	163.04	165.95	160.78	9,047,237
2022-03-01	175.20	178.05	169.70	169.95	164.65	9,487,427
2022-02-28	173.05	174.80	168.65	174.80	169.35	8,638,277
2022-02-25	175.55	177.40	172.85	174.80	169.35	6,949,110
2022-02-24	169.65	173.04	166.00	172.55	167.17	10,580,740
2022-02-23	177.65	180.85	173.25	173.25	167.85	8,863,572
2022-02-22	178.75	182.00	176.10	177.65	172.11	6,058,164
2022-02-21	184.55	186.65	179.25	181.00	175.36	4,864,029
2022-02-18	187.70	188.65	183.90	184.60	178.84	4,978,571
2022-02-17	190.95	192.00	186.00	186.00	180.20	4,989,265
2022-02-16	192.35	195.40	187.10	190.85	184.90	7,569,198
2022-02-15	190.70	194.95	188.20	192.35	186.35	3,531,735
2022-02-14	195.50	196.37	191.50	191.80	185.82	9,824,802
2022-02-11	199.00	199.70	195.80	196.65	190.52	6,839,499
2022-02-10	200.50	201.30	196.85	200.70	194.44	6,417,733
2022-02-09	195.80	201.70	193.75	200.00	193.76	9,218,645
2022-02-08	195.00	197.00	191.60	195.05	188.97	10,314,270
2022-02-07	204.90	206.00	197.50	197.50	191.34	8,531,625
2022-02-04	215.90	215.90	203.80	203.80	197.45	6,595,942
2022-02-03	216.00	218.10	207.34	212.40	205.78	8,698,555
2022-02-02	219.10	220.20	217.00	218.20	211.40	5,549,966
2022-02-01	217.00	222.74	215.90	215.90	209.17	9,878,536
2022-01-31	218.70	219.30	211.90	217.80	211.01	6,735,519
2022-01-28	222.30	222.30	217.00	218.10	211.30	7,874,271
2022-01-27	217.00	220.80	213.70	220.80	213.92	5,688,803
2022-01-26	221.00	225.00	218.90	218.90	212.07	4,369,869
2022-01-25	215.40	220.40	212.30	219.20	212.37	7,995,079
2022-01-24	219.00	221.82	208.80	212.80	206.16	11,480,100
2022-01-21	222.00	223.60	214.90	219.30	212.46	9,732,858
2022-01-20	227.60	228.40	221.70	223.50	216.53	7,038,422
2022-01-19	220.90	229.87	220.10	226.70	219.63	8,658,458

← NewerPage 20 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.