Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	342.80	345.00	340.50	345.00	341.00	7,307,990
2025-08-11	333.00	341.80	332.60	341.80	337.83	8,160,840
2025-08-08	330.40	333.50	328.90	332.00	328.15	9,408,380
2025-08-07	333.70	335.20	324.70	328.70	324.89	7,537,399
2025-08-06	346.20	346.40	334.13	335.00	331.11	8,819,233
2025-08-05	343.80	346.40	340.70	345.40	341.39	4,737,094
2025-08-04	343.10	347.30	343.10	343.80	339.81	8,768,037
2025-08-01	345.60	348.20	342.30	342.30	338.33	27,345,170
2025-07-31	345.40	348.00	342.30	348.00	343.96	7,258,863
2025-07-30	345.10	345.10	340.97	343.20	339.22	4,435,390
2025-07-29	344.30	346.20	340.70	344.20	340.21	5,968,869
2025-07-28	355.80	356.90	345.20	345.40	341.39	4,334,940
2025-07-25	353.80	355.10	350.10	355.00	350.88	5,666,426
2025-07-24	350.20	356.30	349.40	354.40	350.29	8,507,236
2025-07-23	352.30	353.20	348.70	351.50	347.42	12,351,180
2025-07-22	350.60	352.90	347.57	350.30	346.24	5,729,138
2025-07-21	342.80	352.40	341.69	352.40	348.31	7,868,305
2025-07-18	337.10	344.20	336.00	342.00	338.03	5,791,330
2025-07-17	331.00	337.12	329.75	335.60	331.71	5,344,285
2025-07-16	329.00	333.60	327.24	330.50	326.67	4,769,423
2025-07-15	330.50	333.13	327.10	330.50	326.67	27,587,680
2025-07-14	327.00	334.02	326.70	331.20	327.36	5,457,687
2025-07-11	331.60	334.85	326.25	327.80	324.00	25,383,250
2025-07-10	331.70	334.60	330.00	331.40	327.55	6,676,191
2025-07-09	335.30	335.80	329.90	329.90	326.07	8,815,303
2025-07-08	335.50	339.60	333.88	335.90	332.00	9,291,704
2025-07-07	344.80	345.10	339.20	339.20	335.26	4,187,991
2025-07-04	345.80	346.50	342.62	343.80	339.81	3,347,165
2025-07-03	338.30	400.10	338.30	345.20	341.19	28,873,971
2025-07-02	357.10	357.10	337.30	338.30	334.37	12,842,820
2025-07-01	356.50	360.90	351.90	356.30	352.17	6,727,893
2025-06-30	357.70	359.10	346.60	354.40	350.29	6,353,488
2025-06-27	354.50	358.10	351.30	357.10	352.96	4,231,319
2025-06-26	354.20	356.11	349.75	356.00	351.87	7,871,712
2025-06-25	354.30	357.70	351.30	352.70	348.61	7,036,802
2025-06-24	355.10	361.20	352.20	355.30	351.18	5,746,384
2025-06-23	360.00	361.30	353.00	354.00	349.89	4,161,580
2025-06-20	365.00	366.10	360.00	361.90	357.70	11,814,390
2025-06-19	365.10	367.70	364.10	366.20	361.95	4,404,180
2025-06-18	372.10	374.30	366.50	366.50	362.25	8,781,674
2025-06-17	372.30	374.60	368.90	371.40	367.09	61,387,762
2025-06-16	372.20	375.80	370.60	374.60	370.25	4,454,734
2025-06-13	367.70	374.30	365.10	374.30	369.96	5,225,273
2025-06-12	367.70	373.90	365.65	370.80	366.50	6,702,240
2025-06-11	371.00	372.20	364.50	367.40	363.14	7,928,006
2025-06-10	365.00	374.90	364.31	373.40	369.07	7,855,412
2025-06-09	367.70	368.10	359.10	359.80	355.63	5,380,684
2025-06-06	362.20	368.50	362.20	366.70	362.45	3,857,599
2025-06-05	366.20	367.20	357.90	363.10	358.89	6,346,159
2025-06-04	373.10	374.40	366.10	366.70	362.45	6,733,642
2025-06-03	381.10	381.40	373.30	374.60	370.25	6,548,044
2025-06-02	373.40	380.30	370.00	380.30	375.89	6,548,644
2025-05-30	375.40	378.70	372.70	374.40	370.06	17,880,170
2025-05-29	378.40	380.00	369.70	373.60	369.26	6,214,984
2025-05-28	385.00	388.00	381.10	381.10	374.11	7,188,376
2025-05-27	378.00	384.20	375.67	383.70	376.66	15,126,870
2025-05-23	382.80	385.40	370.80	375.20	368.32	9,584,023
2025-05-22	384.70	389.30	372.50	384.00	376.95	12,664,540
2025-05-21	359.00	385.90	352.89	374.70	367.83	20,507,840
2025-05-20	363.50	370.60	362.30	367.60	360.86	9,476,596

← NewerPage 6 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.