Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	346.70	349.20	342.80	343.60	337.30	11,405,920
2025-02-19	346.10	351.70	343.90	345.20	338.87	4,498,031
2025-02-18	359.70	360.00	347.00	347.00	340.63	3,673,594
2025-02-17	355.10	359.40	353.20	358.50	351.92	1,552,490
2025-02-14	356.60	358.50	354.50	355.80	349.27	10,029,860
2025-02-13	352.30	355.50	346.90	355.50	348.98	4,491,993
2025-02-12	354.20	354.40	345.30	349.60	343.19	4,011,849
2025-02-11	353.10	354.40	348.40	353.80	347.31	15,161,310
2025-02-10	348.50	352.10	348.24	351.40	344.95	6,877,913
2025-02-07	352.80	353.50	341.80	347.90	341.52	16,226,220
2025-02-06	360.40	361.47	353.30	353.30	346.82	6,451,834
2025-02-05	338.60	357.60	338.00	357.60	351.04	12,574,530
2025-02-04	333.70	346.80	332.30	345.00	338.67	37,860,273
2025-02-03	331.00	336.30	328.70	335.20	329.05	8,117,767
2025-01-31	341.10	341.90	333.90	335.80	329.64	11,687,440
2025-01-30	329.90	340.40	329.50	340.20	333.96	9,581,003
2025-01-29	326.90	332.30	326.90	330.10	324.04	7,319,488
2025-01-28	319.30	330.40	319.30	327.00	321.00	6,424,691
2025-01-27	321.60	325.30	319.20	319.30	313.44	9,654,180
2025-01-24	332.50	332.80	320.00	321.50	315.60	9,446,360
2025-01-23	337.80	338.90	330.40	332.80	326.69	43,646,809
2025-01-22	340.80	341.30	335.40	339.30	333.08	7,640,942
2025-01-21	338.00	342.90	336.39	341.80	335.53	8,606,200
2025-01-20	332.10	338.20	330.79	338.20	332.00	6,622,426
2025-01-17	337.60	337.70	333.20	334.50	328.36	7,704,842
2025-01-16	337.20	337.90	330.90	336.00	329.84	9,341,378
2025-01-15	329.30	337.20	328.10	337.20	331.01	11,176,670
2025-01-14	336.00	337.50	327.60	327.60	321.59	8,060,986
2025-01-13	336.50	340.20	332.10	332.60	326.50	5,934,185
2025-01-10	345.80	348.90	335.00	335.00	328.85	13,664,540
2025-01-09	348.50	359.43	343.80	345.30	338.96	12,276,080
2025-01-08	381.70	386.41	372.70	376.80	369.89	8,558,757
2025-01-07	384.80	387.18	376.86	380.80	373.81	7,514,052
2025-01-06	390.30	391.07	378.60	382.80	375.78	6,319,094
2025-01-03	388.40	395.00	388.40	390.50	383.34	5,929,366
2025-01-02	378.10	391.80	377.50	389.30	382.16	3,121,753
2024-12-31	372.70	377.60	367.60	375.50	368.61	1,436,960
2024-12-30	377.70	379.40	375.50	377.40	370.48	2,207,043
2024-12-27	381.00	382.40	378.00	378.30	371.36	5,321,995
2024-12-24	380.40	384.01	379.60	381.80	374.80	4,488,409
2024-12-23	377.70	380.87	375.20	378.70	371.75	2,981,988
2024-12-20	377.10	381.30	375.70	379.40	372.44	18,045,980
2024-12-19	388.70	388.70	377.40	378.20	371.26	9,446,048
2024-12-18	389.00	393.70	388.30	391.50	384.32	7,957,223
2024-12-17	397.50	399.21	385.60	388.90	381.77	14,025,390
2024-12-16	396.10	398.40	391.20	397.60	390.31	6,079,430
2024-12-13	389.70	398.00	389.70	397.70	390.40	5,121,413
2024-12-12	386.20	391.30	382.30	390.20	383.04	5,070,064
2024-12-11	388.40	390.50	381.30	386.30	379.21	6,770,299
2024-12-10	389.70	393.50	388.80	390.70	383.53	6,051,052
2024-12-09	393.90	396.70	389.40	390.70	383.53	9,420,130
2024-12-06	395.50	397.60	389.10	391.70	384.51	6,001,332
2024-12-05	397.70	399.10	392.56	397.30	390.01	10,381,660
2024-12-04	399.10	402.80	396.10	397.80	390.50	7,918,866
2024-12-03	387.50	400.20	384.30	400.20	392.86	12,324,950
2024-12-02	384.70	387.90	380.70	386.50	379.41	10,415,200
2024-11-29	382.80	385.60	381.10	382.70	375.68	3,910,766
2024-11-28	385.00	387.70	382.90	383.70	376.66	9,931,430
2024-11-27	376.60	385.00	376.10	384.30	376.27	18,394,779
2024-11-26	377.50	380.50	364.80	375.90	368.04	5,922,241

← NewerPage 8 of 22 · 1,266 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.