Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	396.10	404.00	393.60	402.00	397.34	4,991,367
2025-10-16	400.70	401.00	386.30	397.80	393.18	8,775,441
2025-10-15	399.50	402.20	393.80	397.80	393.18	5,585,211
2025-10-14	398.00	405.00	396.90	398.80	394.17	6,653,543
2025-10-13	389.60	397.20	386.60	396.60	392.00	4,634,054
2025-10-10	388.40	389.10	384.10	387.50	383.00	17,412,510
2025-10-09	387.70	390.09	385.20	386.80	382.31	3,498,676
2025-10-08	379.70	391.20	378.20	387.20	382.71	5,839,639
2025-10-07	378.50	381.90	369.90	378.80	374.40	6,385,953
2025-10-06	368.70	376.70	367.80	375.00	370.65	3,997,577
2025-10-03	367.50	376.30	367.00	370.50	366.20	4,704,171
2025-10-02	368.50	376.50	365.60	368.10	363.83	7,792,220
2025-10-01	363.20	369.80	362.51	366.20	361.95	4,640,020
2025-09-30	358.90	367.70	356.00	364.50	360.27	16,479,330
2025-09-29	357.20	361.30	354.90	358.70	354.54	3,767,074
2025-09-26	355.90	359.50	353.60	356.90	352.76	3,753,062
2025-09-25	358.30	360.10	354.30	354.30	350.19	9,427,726
2025-09-24	359.70	362.90	353.08	360.50	356.32	8,489,959
2025-09-23	352.60	363.60	352.20	360.30	356.12	8,249,940
2025-09-22	352.90	356.90	352.20	352.30	348.21	2,313,842
2025-09-19	359.00	360.30	353.60	354.30	350.19	9,429,380
2025-09-18	355.60	361.00	349.30	359.90	355.72	12,273,930
2025-09-17	346.00	360.50	344.50	357.80	353.65	8,927,611
2025-09-16	347.50	349.70	340.70	343.40	339.42	4,520,834
2025-09-15	339.30	350.00	337.86	347.20	343.17	4,729,683
2025-09-12	344.60	344.60	337.60	338.20	334.28	3,461,293
2025-09-11	343.70	345.32	341.30	342.90	338.92	3,361,651
2025-09-10	352.80	353.50	340.80	342.10	338.13	4,243,844
2025-09-09	353.00	358.50	351.14	352.70	348.61	5,120,261
2025-09-08	349.40	354.90	347.90	352.10	348.01	7,395,232
2025-09-05	339.70	343.00	335.60	342.20	338.23	3,152,633
2025-09-04	336.60	344.30	335.00	339.60	335.66	5,662,563
2025-09-03	329.00	336.20	322.30	335.80	331.90	9,968,547
2025-09-02	343.00	344.05	326.10	330.70	326.86	9,534,628
2025-09-01	346.40	349.84	343.90	344.30	340.30	2,803,030
2025-08-29	350.80	352.40	345.40	345.40	341.39	3,886,818
2025-08-28	353.20	353.90	346.91	350.40	346.33	5,215,692
2025-08-27	357.20	358.40	350.80	351.90	347.82	3,141,700
2025-08-26	354.60	359.60	352.46	357.20	353.06	8,445,589
2025-08-22	355.90	360.40	354.20	358.40	354.24	3,088,404
2025-08-21	357.00	357.40	352.50	355.80	351.67	4,122,330
2025-08-20	358.50	360.10	351.90	356.10	351.97	4,744,910
2025-08-19	348.50	360.50	347.60	358.60	354.44	6,806,406
2025-08-18	349.50	351.70	345.40	346.60	342.58	9,379,546
2025-08-15	352.10	354.90	348.80	349.10	345.05	27,815,529
2025-08-14	347.50	352.47	346.70	352.00	347.92	14,093,140
2025-08-13	345.60	350.00	343.60	346.50	342.48	10,807,760

← NewerPage 5 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.