Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	220.90	229.87	220.10	226.70	219.63	8,658,458
2022-01-18	223.00	224.10	220.70	222.10	215.17	7,180,257
2022-01-17	224.40	225.90	219.92	223.50	216.53	7,426,701
2022-01-14	230.80	231.90	221.40	223.30	216.34	10,728,170
2022-01-13	248.00	248.00	233.00	233.00	225.73	14,585,500
2022-01-12	259.60	260.90	251.70	253.00	245.11	9,297,551
2022-01-11	254.40	260.40	254.33	256.90	248.89	7,237,907
2022-01-10	257.90	263.00	253.20	253.70	245.79	6,771,419
2022-01-07	251.40	258.90	251.38	256.60	248.60	6,164,446
2022-01-06	246.00	256.70	245.70	250.90	243.08	11,020,660
2022-01-05	241.40	250.91	240.21	249.70	241.91	7,490,129
2022-01-04	236.50	244.30	233.88	238.50	231.06	7,700,679
2021-12-31	232.00	232.70	230.30	231.40	224.18	1,036,632
2021-12-30	234.00	236.70	231.50	233.20	225.93	2,579,217
2021-12-29	233.00	240.13	231.42	234.80	227.48	4,340,383
2021-12-24	225.60	230.80	225.60	230.20	223.02	469,220
2021-12-23	228.20	231.91	228.18	229.60	222.44	2,664,505
2021-12-22	229.20	230.20	226.86	227.50	220.41	2,216,555
2021-12-21	227.40	231.80	226.25	229.00	221.86	6,315,463
2021-12-20	220.00	226.30	218.00	225.60	218.57	2,865,807
2021-12-17	223.30	228.60	223.00	224.60	217.60	12,079,970
2021-12-16	227.40	227.40	223.00	223.10	216.14	5,665,551
2021-12-15	228.90	230.00	222.70	223.20	216.24	8,523,029
2021-12-14	233.50	235.20	225.40	228.80	221.67	13,160,190
2021-12-13	237.80	239.00	233.50	233.50	226.22	4,810,827
2021-12-10	241.00	241.00	236.40	237.00	229.61	5,555,593
2021-12-09	245.60	246.50	242.00	242.30	234.74	4,786,782
2021-12-08	247.90	249.50	241.40	243.80	236.20	6,673,923
2021-12-07	247.20	248.50	244.44	248.30	240.56	4,151,357
2021-12-06	242.20	246.40	241.28	244.90	237.26	3,912,288
2021-12-03	242.10	242.97	237.70	241.10	233.58	9,426,430
2021-12-02	234.90	240.20	232.50	238.70	231.26	8,047,669
2021-12-01	237.30	242.50	236.60	240.70	233.19	13,343,760
2021-11-30	239.20	241.10	236.20	236.20	228.84	10,204,010
2021-11-29	237.40	242.20	236.10	240.70	233.19	9,880,267
2021-11-26	239.40	243.70	233.91	238.10	230.68	6,646,487
2021-11-25	244.20	246.30	239.23	245.60	237.94	5,179,033
2021-11-24	247.40	247.70	241.30	243.30	235.71	10,182,500
2021-11-23	243.70	249.80	242.60	247.30	239.59	6,126,083
2021-11-22	249.00	249.99	245.00	245.50	237.85	19,265,070
2021-11-19	238.30	243.00	235.20	240.80	233.29	14,335,280
2021-11-18	228.10	236.20	226.20	236.20	228.84	7,581,993
2021-11-17	228.00	230.10	224.39	227.70	220.60	8,949,469
2021-11-16	236.30	236.70	230.60	232.20	224.96	7,073,039
2021-11-15	236.10	239.40	233.60	236.30	228.93	7,477,061
2021-11-12	232.50	240.90	231.85	237.00	229.61	9,727,544
2021-11-11	228.20	234.55	222.90	232.50	225.25	14,337,130
2021-11-10	225.00	235.50	214.20	226.50	219.44	38,925,406
2021-11-09	190.50	195.65	188.66	194.45	188.39	11,691,960
2021-11-08	194.85	195.64	189.02	190.30	184.37	5,271,160
2021-11-05	191.05	196.23	189.85	193.90	187.85	6,020,769
2021-11-04	189.00	195.10	187.85	192.60	186.59	8,410,939
2021-11-03	190.00	191.85	183.70	188.65	182.77	6,156,332
2021-11-02	185.90	193.40	185.90	190.90	184.95	12,911,710
2021-11-01	184.80	189.80	183.06	188.60	182.72	6,010,065
2021-10-29	183.30	185.25	182.10	183.60	177.88	5,474,159
2021-10-28	183.90	186.02	182.57	184.45	178.70	4,785,952
2021-10-27	185.50	186.95	183.40	185.10	179.33	3,676,842
2021-10-26	181.80	187.05	181.25	185.90	180.10	7,525,648
2021-10-25	178.40	184.67	177.44	182.15	176.47	9,651,402

← NewerPage 21 of 22 · 1,263 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.