Marks and Spencer Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 407.90 | 419.90 | 406.62 | 419.70 | 419.70 | 6,970,067 |
| 2026-10-16 | 410.70 | 416.55 | 406.10 | 410.60 | 410.60 | 6,191,522 |
| 2026-10-15 | 410.00 | 415.40 | 404.70 | 412.30 | 412.30 | 8,283,756 |
| 2026-10-14 | 411.20 | 413.90 | 404.92 | 407.30 | 407.30 | 7,630,619 |
| 2026-10-13 | 402.20 | 411.40 | 395.40 | 410.70 | 410.70 | 8,424,263 |
| 2026-10-12 | 399.60 | 402.50 | 391.90 | 401.80 | 401.80 | 7,228,916 |
| 2026-10-09 | 399.00 | 406.20 | 397.00 | 397.00 | 397.00 | 8,478,083 |
| 2026-10-08 | 390.20 | 397.00 | 388.00 | 396.10 | 396.10 | 6,155,450 |
| 2026-10-07 | 387.70 | 395.70 | 385.70 | 393.80 | 393.80 | 5,630,991 |
| 2026-10-06 | 379.80 | 389.90 | 379.24 | 385.80 | 385.80 | 7,180,946 |
| 2026-10-05 | 381.50 | 383.10 | 375.30 | 376.20 | 376.20 | 4,235,715 |
| 2026-10-02 | 378.00 | 384.00 | 377.40 | 378.70 | 378.70 | 4,526,672 |
| 2026-10-01 | 379.50 | 385.74 | 376.20 | 377.60 | 377.60 | 13,573,483 |
| 2026-09-30 | 381.70 | 392.40 | 381.70 | 385.70 | 385.70 | 12,541,704 |
| 2026-09-29 | 379.00 | 385.30 | 375.40 | 381.60 | 381.60 | 8,282,050 |
| 2026-09-28 | 377.20 | 390.90 | 376.10 | 377.60 | 377.60 | 7,092,784 |
| 2026-09-25 | 372.20 | 378.40 | 371.50 | 374.50 | 374.50 | 8,320,156 |
| 2026-09-24 | 367.20 | 376.20 | 365.80 | 371.00 | 371.00 | 5,638,522 |
| 2026-09-23 | 373.00 | 375.20 | 366.70 | 367.80 | 367.80 | 3,344,958 |
| 2026-09-22 | 369.00 | 378.60 | 367.80 | 373.30 | 373.30 | 6,758,405 |
| 2026-09-21 | 357.30 | 368.60 | 353.10 | 368.10 | 368.10 | 6,132,104 |
| 2026-09-18 | 364.60 | 365.90 | 355.30 | 355.30 | 355.30 | 27,364,056 |
| 2026-09-17 | 368.30 | 370.70 | 360.48 | 365.00 | 365.00 | 12,253,843 |
| 2026-09-16 | 368.20 | 371.70 | 357.35 | 371.10 | 371.10 | 12,530,154 |
| 2026-09-15 | 370.00 | 383.60 | 368.60 | 375.60 | 375.60 | 5,038,952 |
| 2026-09-14 | 376.90 | 385.70 | 370.00 | 370.80 | 370.80 | 7,751,097 |
| 2026-09-11 | 378.80 | 381.60 | 374.80 | 379.00 | 379.00 | 3,433,479 |
| 2026-09-10 | 383.30 | 387.10 | 376.29 | 377.40 | 377.40 | 4,178,871 |
| 2026-09-09 | 386.40 | 391.90 | 385.20 | 386.90 | 386.90 | 4,573,012 |
| 2026-09-08 | 390.00 | 394.80 | 387.80 | 388.70 | 388.70 | 3,528,610 |
| 2026-09-07 | 385.70 | 394.60 | 385.40 | 391.00 | 391.00 | 3,779,388 |
| 2026-09-04 | 386.90 | 389.50 | 383.80 | 387.90 | 387.90 | 3,913,762 |
| 2026-09-03 | 385.30 | 388.90 | 380.71 | 386.50 | 386.50 | 5,586,929 |
| 2026-09-02 | 390.70 | 393.10 | 383.00 | 384.40 | 384.40 | 4,182,239 |
| 2026-09-01 | 392.70 | 397.90 | 388.50 | 391.80 | 391.80 | 5,310,489 |
| 2026-08-28 | 393.40 | 396.96 | 390.80 | 394.80 | 394.80 | 9,251,442 |
| 2026-08-27 | 391.20 | 393.60 | 387.60 | 391.40 | 391.40 | 21,894,820 |
| 2026-08-26 | 394.20 | 397.10 | 391.50 | 394.20 | 394.20 | 21,391,715 |
| 2026-08-25 | 387.60 | 396.30 | 386.50 | 391.10 | 391.10 | 4,718,259 |
| 2026-08-24 | 382.30 | 386.00 | 381.70 | 384.70 | 384.70 | 2,753,057 |
| 2026-08-21 | 376.40 | 383.50 | 375.90 | 382.90 | 382.90 | 4,978,686 |
| 2026-08-20 | 383.50 | 384.22 | 372.10 | 376.40 | 376.40 | 6,249,396 |
| 2026-08-19 | 389.30 | 391.10 | 382.40 | 384.50 | 384.50 | 9,821,894 |
| 2026-08-18 | 380.80 | 392.00 | 380.00 | 389.60 | 389.60 | 4,978,492 |
| 2026-08-17 | 382.90 | 384.20 | 371.80 | 381.60 | 381.60 | 11,650,017 |
| 2026-08-14 | 390.60 | 390.70 | 381.50 | 383.50 | 383.50 | 12,164,380 |
| 2026-08-13 | 386.30 | 393.90 | 382.80 | 390.70 | 390.70 | 4,717,727 |
| 2026-08-12 | 400.70 | 402.20 | 385.70 | 385.70 | 385.70 | 7,012,165 |
| 2026-08-11 | 402.30 | 406.10 | 400.90 | 401.80 | 401.80 | 9,262,350 |
| 2026-08-10 | 407.00 | 409.25 | 401.80 | 403.50 | 403.50 | 2,994,254 |
| 2026-08-07 | 406.90 | 411.00 | 402.40 | 408.70 | 408.70 | 11,042,094 |
| 2026-08-06 | 411.80 | 413.20 | 406.00 | 406.40 | 406.40 | 5,705,907 |
| 2026-08-05 | 413.70 | 418.33 | 409.40 | 409.40 | 409.40 | 7,846,087 |
| 2026-08-04 | 410.90 | 411.70 | 403.40 | 410.10 | 410.10 | 9,715,738 |
| 2026-08-03 | 407.30 | 411.40 | 404.00 | 410.60 | 410.60 | 19,341,721 |
| 2026-07-31 | 410.00 | 412.30 | 404.78 | 405.10 | 405.10 | 6,218,038 |
| 2026-07-30 | 403.30 | 411.20 | 401.05 | 409.50 | 409.50 | 11,690,241 |
| 2026-07-29 | 403.90 | 407.55 | 399.76 | 405.40 | 405.40 | 13,018,469 |
| 2026-07-28 | 395.60 | 400.62 | 392.70 | 400.00 | 400.00 | 7,720,792 |
| 2026-07-27 | 388.10 | 392.00 | 385.44 | 392.00 | 392.00 | 4,924,366 |
Page 1 of 5 · 253 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.