Marks and Spencer Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 388.70 | 398.30 | 387.00 | 389.10 | 384.59 | 27,964,010 |
| 2025-11-05 | 382.10 | 398.50 | 372.53 | 385.00 | 380.53 | 15,740,550 |
| 2025-11-04 | 388.20 | 390.00 | 379.90 | 384.50 | 380.04 | 5,883,347 |
| 2025-11-03 | 397.90 | 398.50 | 387.00 | 388.50 | 383.99 | 9,009,506 |
| 2025-10-31 | 402.70 | 403.70 | 396.86 | 397.80 | 393.18 | 4,329,650 |
| 2025-10-30 | 406.00 | 406.80 | 399.40 | 401.80 | 397.14 | 4,727,989 |
| 2025-10-29 | 403.90 | 410.30 | 401.82 | 406.30 | 401.59 | 6,456,583 |
| 2025-10-28 | 410.20 | 411.80 | 400.40 | 403.00 | 398.32 | 5,671,417 |
| 2025-10-27 | 409.40 | 411.50 | 406.60 | 408.30 | 403.56 | 11,058,700 |
| 2025-10-24 | 405.00 | 408.20 | 402.40 | 407.80 | 403.07 | 4,546,108 |
| 2025-10-23 | 404.50 | 407.61 | 399.40 | 404.40 | 399.71 | 5,735,679 |
| 2025-10-22 | 401.00 | 407.00 | 399.25 | 405.90 | 401.19 | 7,807,137 |
| 2025-10-21 | 399.00 | 400.90 | 396.60 | 398.30 | 393.68 | 4,317,594 |
| 2025-10-20 | 398.60 | 400.50 | 390.50 | 397.80 | 393.18 | 3,346,369 |
← NewerPage 5 of 5 · 254 trading days
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.