Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	329.60	330.70	324.40	325.00	322.35	6,854,022
2026-04-28	331.80	335.05	326.00	329.60	326.92	7,456,425
2026-04-27	345.65	347.86	324.20	330.35	327.66	11,629,320
2026-04-24	338.40	347.00	337.30	347.00	344.17	6,569,318
2026-04-23	346.50	346.50	337.95	341.65	338.87	5,502,349
2026-04-22	352.95	355.20	346.95	348.40	345.56	7,581,240
2026-04-21	361.10	361.75	351.15	351.95	349.08	6,104,328
2026-04-20	365.60	369.50	359.25	360.75	357.81	12,243,280
2026-04-17	364.55	372.90	354.00	368.70	365.70	11,188,280
2026-04-16	360.40	368.00	359.60	360.30	357.37	5,196,888
2026-04-15	357.75	359.90	353.40	358.75	355.83	4,558,035
2026-04-14	358.10	363.00	355.55	357.00	354.09	4,577,271
2026-04-13	363.15	365.95	357.40	357.40	354.49	3,897,042
2026-04-10	367.90	374.85	364.25	364.90	361.93	3,410,754
2026-04-09	363.30	367.70	358.00	367.70	364.70	5,605,131
2026-04-08	364.50	370.10	358.85	364.05	361.08	10,230,790
2026-04-07	356.00	356.50	341.70	341.70	338.92	6,211,934
2026-04-02	345.50	356.70	344.00	353.90	351.02	5,944,461
2026-04-01	347.00	352.00	344.30	349.50	346.65	6,742,212
2026-03-31	334.50	341.70	334.00	339.20	336.44	8,908,217
2026-03-30	324.90	333.90	324.00	333.50	330.78	11,562,730
2026-03-27	330.70	331.00	323.00	326.00	323.34	5,187,727
2026-03-26	335.70	339.80	330.80	331.00	328.30	4,013,951
2026-03-25	337.60	340.23	329.61	333.80	331.08	12,627,900
2026-03-24	335.60	338.00	325.70	334.20	331.48	5,401,095
2026-03-23	330.00	340.00	317.98	332.70	329.99	7,276,889
2026-03-20	342.60	347.80	330.60	330.60	327.91	19,330,449
2026-03-19	351.70	352.41	333.30	339.50	336.73	8,802,763
2026-03-18	360.80	362.35	355.30	356.70	353.79	3,477,919
2026-03-17	359.90	362.60	358.22	359.70	356.77	2,535,222
2026-03-16	360.10	363.60	356.90	359.90	356.97	2,800,190
2026-03-13	357.80	362.30	353.20	358.50	355.58	3,852,433
2026-03-12	355.30	365.60	354.20	361.40	358.46	7,170,641
2026-03-11	358.10	359.50	350.90	358.70	355.78	15,507,390
2026-03-10	355.60	361.08	354.40	357.50	354.59	10,858,060
2026-03-09	357.40	359.42	347.70	353.30	350.42	5,163,614
2026-03-06	379.10	380.20	361.45	364.00	361.04	6,626,844
2026-03-05	378.00	382.70	376.90	378.10	375.02	4,091,763
2026-03-04	372.40	381.80	372.40	378.50	375.42	4,816,085
2026-03-03	375.90	378.40	368.60	372.20	369.17	7,533,247
2026-03-02	393.20	394.60	379.50	382.00	378.89	6,387,086
2026-02-27	400.10	402.00	389.70	396.50	393.27	14,857,600
2026-02-26	406.80	408.50	393.90	399.70	396.44	14,031,810
2026-02-25	405.00	410.30	399.30	407.00	403.68	14,846,400
2026-02-24	408.00	409.80	403.40	403.70	400.41	7,221,567
2026-02-23	398.80	406.90	395.50	406.90	403.59	4,478,167
2026-02-20	397.50	401.20	394.80	397.10	393.87	7,388,966
2026-02-19	400.30	400.30	394.10	396.80	393.57	4,722,111
2026-02-18	395.70	403.00	393.50	397.10	393.87	9,142,029
2026-02-17	403.00	407.70	390.60	394.80	391.58	6,508,938
2026-02-16	399.30	404.50	397.08	402.70	399.42	5,704,449
2026-02-13	398.00	402.40	392.40	399.10	395.85	11,671,310
2026-02-12	393.00	397.70	386.60	397.70	394.46	7,734,814
2026-02-11	384.20	389.50	380.50	389.50	386.33	8,296,147
2026-02-10	378.10	384.70	377.40	381.90	378.79	5,307,057
2026-02-09	387.40	390.42	372.80	377.80	374.72	5,812,585
2026-02-06	382.60	388.60	380.30	386.40	383.25	3,817,786
2026-02-05	392.80	393.55	380.50	385.00	381.86	12,690,720
2026-02-04	376.80	392.00	376.00	391.20	388.01	9,908,380
2026-02-03	372.00	383.80	367.60	375.20	372.14	8,365,309

← NewerPage 3 of 5 · 253 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.