Marks and Spencer Group PLC historical data

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

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

← NewerPage 4 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.