Marks Electrical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 65.000 | 66.000 | 64.000 | 65.000 | 63.928 | 140,672 |
| 2024-08-06 | 65.500 | 66.000 | 63.000 | 65.000 | 63.928 | 44,673 |
| 2024-08-05 | 65.500 | 66.000 | 65.000 | 65.500 | 64.420 | 12,918 |
| 2024-08-02 | 65.500 | 65.500 | 65.000 | 65.500 | 64.420 | 2,993 |
| 2024-08-01 | 66.000 | 66.000 | 65.000 | 65.500 | 64.420 | 7,584 |
| 2024-07-31 | 66.000 | 67.000 | 61.150 | 66.000 | 64.911 | 26,502 |
| 2024-07-30 | 67.000 | 68.000 | 65.000 | 66.000 | 64.911 | 14,956 |
| 2024-07-29 | 67.000 | 67.000 | 66.000 | 67.000 | 65.895 | 21,557 |
| 2024-07-26 | 68.000 | 68.000 | 65.000 | 67.500 | 66.387 | 258,857 |
| 2024-07-25 | 68.500 | 68.500 | 67.000 | 68.500 | 67.370 | 9,381 |
| 2024-07-24 | 69.000 | 69.000 | 68.050 | 68.500 | 67.370 | 18,636 |
| 2024-07-23 | 70.000 | 70.000 | 69.490 | 70.000 | 68.845 | 5,010 |
| 2024-07-22 | 70.000 | 70.000 | 69.000 | 70.000 | 68.845 | 2,000 |
| 2024-07-19 | 70.000 | 70.000 | 69.000 | 70.000 | 68.845 | 4,641 |
| 2024-07-18 | 70.000 | 70.000 | 69.800 | 70.000 | 68.845 | 4,953 |
| 2024-07-17 | 70.000 | 70.000 | 69.250 | 70.000 | 68.845 | 62,686 |
| 2024-07-16 | 70.000 | 70.000 | 69.950 | 70.000 | 68.845 | 7,051 |
| 2024-07-15 | 70.000 | 70.000 | 68.500 | 70.000 | 68.845 | 32,257 |
| 2024-07-12 | 70.000 | 70.000 | 69.900 | 70.000 | 68.845 | 5,750 |
| 2024-07-11 | 70.000 | 71.000 | 69.000 | 70.000 | 68.845 | 16,750 |
| 2024-07-10 | 70.000 | 70.000 | 70.000 | 70.000 | 68.196 | 9,220 |
| 2024-07-09 | 70.000 | 70.050 | 69.000 | 70.000 | 68.196 | 173,321 |
| 2024-07-08 | 71.000 | 72.000 | 70.000 | 70.000 | 68.196 | 6,081 |
| 2024-07-04 | 71.000 | 71.000 | 70.020 | 71.000 | 69.171 | 1,344 |
| 2024-07-03 | 71.000 | 71.000 | 70.000 | 71.000 | 69.171 | 5,890 |
| 2024-07-02 | 71.000 | 72.000 | 70.000 | 71.000 | 69.171 | 33,892 |
| 2024-07-01 | 71.000 | 71.000 | 70.000 | 71.000 | 69.171 | 7,700 |
| 2024-06-28 | 71.500 | 73.000 | 69.000 | 71.000 | 69.171 | 10,444 |
| 2024-06-27 | 72.000 | 73.000 | 70.000 | 73.000 | 71.119 | 63,563 |
| 2024-06-26 | 76.000 | 77.000 | 68.000 | 72.000 | 70.145 | 304,342 |
| 2024-06-25 | 70.500 | 71.000 | 69.000 | 70.500 | 68.683 | 29,518 |
| 2024-06-24 | 70.500 | 71.500 | 70.000 | 70.500 | 68.683 | 95,987 |
| 2024-06-21 | 70.500 | 70.500 | 70.500 | 70.500 | 68.683 | 15,000 |
| 2024-06-20 | 70.500 | 70.500 | 70.200 | 70.500 | 68.683 | 22,919 |
| 2024-06-19 | 70.500 | 70.500 | 70.010 | 70.500 | 68.683 | 21,711 |
| 2024-06-18 | 71.000 | 72.000 | 70.000 | 70.000 | 68.196 | 10,020 |
| 2024-06-17 | 71.000 | 71.000 | 70.000 | 71.000 | 69.171 | 23,392 |
| 2024-06-14 | 71.500 | 73.000 | 70.500 | 71.000 | 69.171 | 34,182 |
| 2024-06-13 | 68.000 | 72.000 | 68.000 | 71.500 | 69.658 | 3,578,276 |
| 2024-06-12 | 68.100 | 69.000 | 68.100 | 68.500 | 66.735 | 262,434 |
| 2024-06-11 | 68.000 | 69.000 | 68.000 | 68.500 | 66.735 | 573 |
| 2024-06-10 | 68.000 | 69.000 | 68.000 | 68.500 | 66.735 | 10,941 |
| 2024-06-07 | 68.500 | 69.000 | 68.500 | 69.000 | 67.222 | 34,309 |
| 2024-06-06 | 68.000 | 70.000 | 68.000 | 68.500 | 66.735 | 150,327 |
| 2024-06-05 | 68.000 | 69.000 | 68.000 | 68.500 | 66.735 | 223,020 |
| 2024-06-04 | 68.125 | 69.000 | 68.125 | 68.500 | 66.735 | 123,541 |
| 2024-06-03 | 68.100 | 69.500 | 68.100 | 69.000 | 67.222 | 245,635 |
| 2024-05-31 | 68.333 | 69.000 | 68.333 | 68.500 | 66.735 | 234,849 |
| 2024-05-30 | 68.350 | 69.000 | 68.350 | 68.500 | 66.735 | 23,487 |
| 2024-05-29 | 67.500 | 69.000 | 67.500 | 67.500 | 65.761 | 57,750 |
| 2024-05-28 | 67.500 | 69.000 | 66.000 | 67.500 | 65.761 | 16,458 |
| 2024-05-24 | 67.500 | 69.000 | 64.500 | 67.500 | 65.761 | 245 |
| 2024-05-23 | 67.500 | 69.000 | 67.500 | 67.500 | 65.761 | 21,296 |
| 2024-05-22 | 67.500 | 69.000 | 67.500 | 67.500 | 65.761 | 10,586 |
| 2024-05-21 | 67.500 | 68.790 | 67.350 | 67.500 | 65.761 | 35,510 |
| 2024-05-20 | 67.500 | 69.000 | 66.000 | 67.500 | 65.761 | 20,281 |
| 2024-05-17 | 67.500 | 69.000 | 67.500 | 67.500 | 65.761 | 1,250 |
| 2024-05-16 | 66.500 | 68.000 | 66.000 | 67.500 | 65.761 | 25,229 |
| 2024-05-15 | 66.500 | 67.000 | 66.030 | 66.500 | 64.787 | 86,813 |
| 2024-05-14 | 66.500 | 66.880 | 66.030 | 66.500 | 64.787 | 16,143 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-10 | 0.0066 GBP |
| 2024-11-28 | 0.0030 GBP |
| 2024-07-11 | 0.0066 GBP |
| 2023-11-30 | 0.0030 GBP |
| 2023-07-13 | 0.0066 GBP |
| 2022-12-01 | 0.0030 GBP |
| 2022-07-14 | 0.0067 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.