Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	363.50	370.60	362.30	367.60	360.86	9,476,596
2025-05-19	355.90	362.30	351.70	361.10	354.48	27,747,711
2025-05-16	357.10	358.70	351.70	354.90	348.39	9,848,804
2025-05-15	356.10	357.90	352.20	357.00	350.45	5,194,920
2025-05-14	348.10	360.00	347.20	355.20	348.68	8,758,148
2025-05-13	346.40	352.00	343.80	345.40	339.06	10,869,080
2025-05-12	358.00	359.90	342.80	346.10	339.75	9,362,596
2025-05-09	362.20	365.52	358.00	358.00	351.43	4,167,588
2025-05-08	365.70	368.80	360.60	361.80	355.16	5,597,882
2025-05-07	360.70	369.48	359.90	363.60	356.93	20,497,900
2025-05-06	373.00	379.50	357.00	360.20	353.59	10,020,140
2025-05-02	383.70	384.70	371.20	377.80	370.87	6,769,009
2025-05-01	391.00	392.90	377.00	380.70	373.72	3,669,491
2025-04-30	388.30	396.10	384.76	389.00	381.86	22,161,670
2025-04-29	386.30	390.10	379.20	386.70	379.61	6,572,726
2025-04-28	382.40	384.90	373.40	383.70	376.66	22,288,311
2025-04-25	392.00	395.30	369.48	386.00	378.92	11,557,160
2025-04-24	399.70	400.50	390.00	394.50	387.26	10,197,690
2025-04-23	407.20	409.10	392.90	399.90	392.56	8,082,939
2025-04-22	411.30	417.80	403.52	409.50	401.99	6,534,064
2025-04-17	400.40	412.30	395.60	411.30	403.75	6,830,723
2025-04-16	405.70	405.90	398.50	403.00	395.61	8,766,734
2025-04-15	392.50	404.10	392.40	404.10	396.69	8,717,218
2025-04-14	379.20	394.40	376.80	393.30	386.08	5,979,047
2025-04-11	371.80	380.00	367.40	377.70	370.77	5,385,797
2025-04-10	370.10	372.79	354.20	368.30	361.54	7,315,244
2025-04-09	364.00	372.00	360.60	365.80	359.09	4,793,641
2025-04-08	358.60	368.30	351.89	367.70	360.95	5,176,021
2025-04-07	356.50	370.60	345.30	358.30	351.73	8,227,413
2025-04-04	371.90	383.00	363.10	363.10	356.44	7,814,942
2025-04-03	362.40	376.90	361.40	371.00	364.19	8,486,935
2025-04-02	356.80	365.10	356.20	365.10	358.40	4,972,162
2025-04-01	357.60	361.80	347.90	356.50	349.96	3,875,401
2025-03-31	353.10	357.20	347.00	355.50	348.98	14,793,310
2025-03-28	349.20	356.70	347.40	354.60	348.09	5,720,230
2025-03-27	343.60	352.40	341.20	348.30	341.91	5,966,369
2025-03-26	334.10	341.30	333.60	336.70	330.52	8,266,505
2025-03-25	334.70	336.30	328.80	332.50	326.40	4,416,622
2025-03-24	333.10	333.90	327.80	333.50	327.38	2,564,007
2025-03-21	332.00	334.80	328.00	333.90	327.77	10,593,430
2025-03-20	330.00	336.20	326.90	333.80	327.68	8,208,496
2025-03-19	332.20	333.10	327.00	328.90	322.87	5,428,593
2025-03-18	321.80	332.20	320.90	332.20	326.11	8,615,915
2025-03-17	332.30	335.60	319.40	320.70	314.82	15,712,760
2025-03-14	353.10	353.80	334.40	334.40	328.26	15,987,070
2025-03-13	348.40	359.00	347.20	352.80	346.33	6,392,403
2025-03-12	356.70	357.20	347.70	351.30	344.85	6,240,178
2025-03-11	360.40	362.50	352.30	355.60	349.08	4,757,375
2025-03-10	369.70	371.20	362.40	362.40	355.75	5,422,318
2025-03-07	362.10	369.90	359.10	367.80	361.05	4,916,316
2025-03-06	376.90	377.80	358.00	364.10	357.42	9,182,963
2025-03-05	376.60	381.80	375.10	376.60	369.69	5,976,767
2025-03-04	363.00	376.70	361.10	376.00	369.10	33,344,949
2025-03-03	355.40	367.40	354.70	364.70	358.01	28,521,119
2025-02-28	353.40	358.30	353.30	354.80	348.29	9,604,361
2025-02-27	350.60	356.90	348.90	355.70	349.17	4,305,163
2025-02-26	352.20	356.00	351.40	352.90	346.43	3,111,669
2025-02-25	347.80	354.00	347.00	350.90	344.46	7,679,160
2025-02-24	346.50	350.70	344.60	349.40	342.99	2,502,889
2025-02-21	343.40	351.00	342.50	346.10	339.75	4,689,081

← NewerPage 7 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.