Marks and Spencer Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	380.90	384.00	373.90	379.20	371.27	130,297,508
2024-11-22	377.90	385.80	373.29	379.00	371.08	9,728,681
2024-11-21	365.20	372.50	362.39	371.90	364.13	22,099,670
2024-11-20	373.20	374.10	360.70	363.00	355.41	9,618,812
2024-11-19	368.30	372.00	364.20	372.00	364.22	3,754,510
2024-11-18	369.10	372.00	364.70	367.50	359.82	11,555,770
2024-11-15	364.80	371.10	364.70	368.20	360.50	9,368,203
2024-11-14	368.60	372.20	365.50	367.50	359.82	7,224,718
2024-11-13	366.30	372.20	364.20	364.20	356.59	6,899,980
2024-11-12	366.90	366.90	358.10	365.20	357.57	7,281,293
2024-11-11	376.20	380.50	367.90	367.90	360.21	10,685,270
2024-11-08	394.00	394.10	374.00	374.50	366.67	13,237,840
2024-11-07	400.20	407.10	390.70	393.20	384.98	7,527,219
2024-11-06	391.20	415.30	391.10	398.20	389.88	54,073,320
2024-11-05	381.00	385.76	380.20	383.50	375.48	19,564,359
2024-11-04	381.00	385.40	381.00	382.20	374.21	7,223,001
2024-11-01	375.40	382.50	375.40	380.80	372.84	5,535,738
2024-10-31	375.40	376.93	370.50	375.80	367.95	11,259,150
2024-10-30	377.30	386.30	377.30	378.80	370.88	12,433,940
2024-10-29	385.00	385.60	373.10	376.40	368.53	11,364,630
2024-10-28	382.90	386.70	378.80	383.00	374.99	25,091,590
2024-10-25	376.90	379.50	375.60	378.30	370.39	7,082,752
2024-10-24	380.10	382.70	376.90	378.20	370.30	4,543,835
2024-10-23	380.30	385.90	378.00	379.60	371.67	8,865,638
2024-10-22	382.70	384.40	378.00	380.30	372.35	18,032,230
2024-10-21	386.10	389.80	383.10	383.10	375.09	7,905,996
2024-10-18	389.80	391.00	385.50	385.90	377.83	4,890,011
2024-10-17	394.00	394.40	388.80	390.80	382.63	10,637,000
2024-10-16	388.00	394.66	386.98	393.40	385.18	6,419,640
2024-10-15	385.60	387.70	382.80	386.70	378.62	6,682,444
2024-10-14	379.40	382.60	374.12	382.60	374.60	9,713,861
2024-10-11	380.70	380.80	375.15	380.10	372.16	4,730,128
2024-10-10	382.80	383.70	377.30	379.90	371.96	5,366,314
2024-10-09	374.60	382.90	373.80	382.90	374.90	6,332,104
2024-10-08	368.30	371.90	367.80	371.90	364.13	5,607,529
2024-10-07	373.10	373.30	367.19	367.80	360.11	3,994,895
2024-10-04	370.80	373.50	368.40	369.70	361.97	5,022,866
2024-10-03	368.80	375.20	368.60	370.30	362.56	32,292,480
2024-10-02	377.20	378.10	366.70	368.40	360.70	6,777,734
2024-10-01	373.90	379.88	373.30	377.10	369.22	6,071,090
2024-09-30	372.80	378.00	372.60	372.60	364.81	6,812,747
2024-09-27	371.70	377.60	368.10	376.00	368.14	6,068,334
2024-09-26	379.30	380.00	373.60	374.00	366.18	7,022,133
2024-09-25	374.30	378.00	374.00	376.40	368.53	7,010,076
2024-09-24	376.00	377.40	373.80	375.40	367.55	4,039,438
2024-09-23	373.60	377.30	371.19	376.00	368.14	7,922,931
2024-09-20	368.20	372.00	367.60	369.50	361.78	15,713,550
2024-09-19	374.00	376.10	367.50	369.20	361.48	7,961,148
2024-09-18	370.30	373.40	365.10	367.40	359.72	12,034,560
2024-09-17	364.80	370.30	364.25	370.30	362.56	17,463,750
2024-09-16	350.00	362.50	349.73	361.40	353.85	7,043,950
2024-09-13	351.70	352.10	344.10	351.20	343.86	6,426,649
2024-09-12	355.40	356.00	348.84	351.80	344.45	10,733,980
2024-09-11	354.50	357.40	349.30	351.70	344.35	5,643,955
2024-09-10	352.40	356.60	350.70	356.60	349.15	9,387,335
2024-09-09	349.50	352.80	346.40	352.80	345.43	8,467,569
2024-09-06	345.70	349.80	344.30	347.70	340.43	4,625,598
2024-09-05	342.60	349.40	341.10	345.90	338.67	4,070,403
2024-09-04	339.10	346.10	339.00	344.70	337.50	7,982,666
2024-09-03	340.60	344.20	340.10	341.90	334.75	13,660,660

← NewerPage 9 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.