Marks and Spencer Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 369.90 | 372.60 | 363.10 | 370.00 | 366.99 | 6,993,691 |
| 2026-01-30 | 364.50 | 368.70 | 364.30 | 366.10 | 363.12 | 6,193,087 |
| 2026-01-29 | 367.40 | 368.80 | 362.70 | 363.90 | 360.94 | 5,732,629 |
| 2026-01-28 | 367.30 | 376.50 | 365.80 | 369.90 | 366.89 | 9,462,642 |
| 2026-01-27 | 365.60 | 366.60 | 359.30 | 365.30 | 362.32 | 6,697,039 |
| 2026-01-26 | 362.70 | 367.60 | 362.40 | 364.00 | 361.04 | 4,728,746 |
| 2026-01-23 | 361.30 | 370.50 | 359.50 | 361.00 | 358.06 | 6,455,052 |
| 2026-01-22 | 361.00 | 366.00 | 351.20 | 361.20 | 358.26 | 8,911,466 |
| 2026-01-21 | 362.30 | 363.10 | 356.10 | 359.50 | 356.57 | 7,253,581 |
| 2026-01-20 | 360.00 | 368.30 | 359.00 | 363.30 | 360.34 | 18,858,811 |
| 2026-01-19 | 370.00 | 371.30 | 360.20 | 361.40 | 358.46 | 11,734,010 |
| 2026-01-16 | 364.20 | 369.90 | 362.80 | 366.80 | 363.81 | 25,059,000 |
| 2026-01-15 | 356.90 | 368.10 | 356.10 | 363.50 | 360.54 | 12,313,630 |
| 2026-01-14 | 347.50 | 356.60 | 345.40 | 355.60 | 352.70 | 12,841,660 |
| 2026-01-13 | 343.30 | 351.10 | 342.50 | 346.00 | 343.18 | 14,805,270 |
| 2026-01-12 | 352.50 | 352.80 | 342.50 | 344.10 | 341.30 | 9,876,172 |
| 2026-01-09 | 349.00 | 359.70 | 349.00 | 353.00 | 350.12 | 13,159,820 |
| 2026-01-08 | 331.90 | 344.80 | 328.67 | 344.80 | 341.99 | 21,725,619 |
| 2026-01-07 | 325.20 | 329.30 | 322.00 | 328.50 | 325.82 | 9,511,046 |
| 2026-01-06 | 325.00 | 331.24 | 316.46 | 327.60 | 324.93 | 14,840,750 |
| 2026-01-05 | 332.80 | 333.20 | 321.50 | 322.70 | 320.07 | 11,246,840 |
| 2026-01-02 | 330.80 | 334.30 | 326.40 | 328.30 | 325.63 | 6,661,735 |
| 2025-12-31 | 327.60 | 330.10 | 324.70 | 330.00 | 327.31 | 2,735,546 |
| 2025-12-30 | 321.40 | 327.90 | 320.20 | 327.50 | 324.83 | 4,013,147 |
| 2025-12-29 | 321.00 | 323.20 | 319.89 | 321.60 | 318.98 | 5,176,623 |
| 2025-12-24 | 321.00 | 323.24 | 321.00 | 321.00 | 318.39 | 990,769 |
| 2025-12-23 | 323.20 | 324.00 | 320.00 | 322.00 | 319.38 | 4,664,460 |
| 2025-12-22 | 324.20 | 325.40 | 320.30 | 322.60 | 319.97 | 3,945,001 |
| 2025-12-19 | 330.30 | 331.90 | 323.70 | 326.60 | 323.94 | 13,301,790 |
| 2025-12-18 | 329.70 | 333.60 | 328.45 | 332.10 | 329.39 | 7,602,935 |
| 2025-12-17 | 330.10 | 331.50 | 326.30 | 327.80 | 325.13 | 7,370,394 |
| 2025-12-16 | 325.50 | 329.60 | 323.70 | 329.10 | 326.42 | 7,875,585 |
| 2025-12-15 | 319.70 | 325.90 | 319.60 | 324.80 | 322.15 | 16,106,550 |
| 2025-12-12 | 318.10 | 320.70 | 315.30 | 318.40 | 315.81 | 5,762,128 |
| 2025-12-11 | 322.00 | 323.00 | 315.80 | 319.70 | 317.10 | 10,516,270 |
| 2025-12-10 | 321.60 | 325.00 | 319.50 | 321.20 | 318.58 | 20,932,311 |
| 2025-12-09 | 325.40 | 326.57 | 319.60 | 321.00 | 318.39 | 11,603,990 |
| 2025-12-08 | 333.40 | 334.50 | 325.00 | 325.80 | 323.15 | 7,721,596 |
| 2025-12-05 | 338.10 | 342.90 | 333.80 | 334.70 | 331.97 | 5,817,928 |
| 2025-12-04 | 333.00 | 340.20 | 331.60 | 338.30 | 335.54 | 10,940,990 |
| 2025-12-03 | 341.00 | 341.10 | 328.93 | 332.50 | 329.79 | 19,692,920 |
| 2025-12-02 | 348.60 | 353.10 | 340.10 | 340.10 | 337.33 | 8,910,904 |
| 2025-12-01 | 347.00 | 348.30 | 343.80 | 347.50 | 344.67 | 10,697,770 |
| 2025-11-28 | 350.70 | 351.80 | 346.50 | 347.70 | 344.87 | 14,397,770 |
| 2025-11-27 | 345.20 | 350.00 | 344.30 | 350.00 | 347.15 | 21,018,141 |
| 2025-11-26 | 328.50 | 347.70 | 327.00 | 344.20 | 340.21 | 12,455,870 |
| 2025-11-25 | 325.90 | 330.30 | 320.83 | 329.40 | 325.58 | 7,515,582 |
| 2025-11-24 | 332.50 | 334.20 | 322.40 | 324.50 | 320.73 | 15,544,450 |
| 2025-11-21 | 331.80 | 338.14 | 328.60 | 333.10 | 329.23 | 9,930,193 |
| 2025-11-20 | 341.00 | 342.70 | 331.50 | 333.40 | 329.53 | 8,792,311 |
| 2025-11-19 | 342.70 | 346.56 | 337.90 | 337.90 | 333.98 | 11,690,700 |
| 2025-11-18 | 340.00 | 343.90 | 336.30 | 342.30 | 338.33 | 7,472,264 |
| 2025-11-17 | 354.80 | 356.20 | 342.40 | 343.20 | 339.22 | 6,794,781 |
| 2025-11-14 | 360.70 | 362.26 | 351.90 | 353.70 | 349.60 | 5,951,863 |
| 2025-11-13 | 365.20 | 369.10 | 362.60 | 362.60 | 358.39 | 7,559,811 |
| 2025-11-12 | 369.40 | 373.70 | 364.70 | 364.90 | 360.67 | 8,092,043 |
| 2025-11-11 | 393.00 | 393.60 | 372.20 | 372.20 | 367.88 | 11,219,790 |
| 2025-11-10 | 383.10 | 392.60 | 378.80 | 390.00 | 385.47 | 7,319,166 |
| 2025-11-07 | 390.00 | 393.50 | 379.80 | 382.40 | 377.96 | 5,533,386 |
| 2025-11-06 | 388.70 | 398.30 | 387.00 | 389.10 | 384.59 | 27,964,010 |
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.