Marks Electrical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 67.500 | 68.000 | 66.000 | 66.500 | 64.787 | 16,107 |
| 2024-05-10 | 68.500 | 69.000 | 67.000 | 67.500 | 65.761 | 48,469 |
| 2024-05-09 | 69.000 | 70.000 | 68.000 | 69.000 | 67.222 | 49,265 |
| 2024-05-08 | 69.000 | 69.000 | 69.000 | 69.000 | 67.222 | 1,968 |
| 2024-05-07 | 68.500 | 70.000 | 66.500 | 69.000 | 67.222 | 29,935 |
| 2024-05-03 | 68.500 | 70.000 | 66.000 | 66.500 | 64.787 | 27,487 |
| 2024-05-02 | 69.000 | 70.000 | 68.000 | 68.500 | 66.735 | 11,973 |
| 2024-05-01 | 70.000 | 70.000 | 68.500 | 69.000 | 67.222 | 31,393 |
| 2024-04-30 | 70.000 | 72.000 | 70.000 | 70.000 | 68.196 | 136,751 |
| 2024-04-29 | 70.000 | 72.000 | 68.000 | 71.500 | 69.658 | 110,743 |
| 2024-04-26 | 70.000 | 72.000 | 68.000 | 70.000 | 68.196 | 5,047 |
| 2024-04-25 | 70.000 | 71.170 | 69.751 | 71.000 | 69.171 | 54,849 |
| 2024-04-24 | 70.000 | 71.200 | 69.610 | 70.000 | 68.196 | 134,675 |
| 2024-04-23 | 70.000 | 71.400 | 69.610 | 70.000 | 68.196 | 9,498 |
| 2024-04-22 | 69.500 | 71.470 | 69.400 | 70.000 | 68.196 | 5,858 |
| 2024-04-19 | 70.000 | 72.000 | 68.000 | 70.000 | 68.196 | 18,155 |
| 2024-04-18 | 69.500 | 72.000 | 68.000 | 70.000 | 68.196 | 42,220 |
| 2024-04-17 | 68.500 | 71.000 | 68.250 | 69.500 | 67.709 | 81,236 |
| 2024-04-16 | 69.000 | 70.000 | 67.000 | 68.000 | 66.248 | 193,438 |
| 2024-04-12 | 70.500 | 72.000 | 70.010 | 70.500 | 68.683 | 60,723 |
| 2024-04-11 | 70.500 | 70.534 | 70.000 | 70.500 | 68.683 | 17,534 |
| 2024-04-10 | 70.500 | 72.000 | 69.000 | 70.500 | 68.683 | 27,074 |
| 2024-04-09 | 70.500 | 72.000 | 69.000 | 70.500 | 68.683 | 26,926 |
| 2024-04-08 | 70.500 | 72.000 | 69.000 | 70.500 | 68.683 | 85 |
| 2024-04-05 | 70.500 | 71.500 | 69.785 | 70.500 | 68.683 | 34,485 |
| 2024-04-04 | 70.500 | 72.000 | 69.000 | 70.500 | 68.683 | 27,340 |
| 2024-04-03 | 70.500 | 72.000 | 69.760 | 70.500 | 68.683 | 87,550 |
| 2024-04-02 | 70.500 | 72.000 | 69.740 | 71.500 | 69.658 | 35,604 |
| 2024-03-28 | 70.500 | 72.000 | 69.720 | 72.000 | 70.145 | 17,142 |
| 2024-03-27 | 70.500 | 72.000 | 69.000 | 70.500 | 68.683 | 22,099 |
| 2024-03-26 | 70.500 | 72.000 | 69.813 | 70.500 | 68.683 | 6,985 |
| 2024-03-25 | 70.500 | 70.500 | 69.710 | 70.500 | 68.683 | 5,260 |
| 2024-03-22 | 70.500 | 72.000 | 69.000 | 70.500 | 68.683 | 8,658 |
| 2024-03-21 | 70.500 | 70.500 | 69.000 | 70.500 | 68.683 | 6,973 |
| 2024-03-20 | 70.500 | 72.000 | 69.550 | 70.500 | 68.683 | 16,839 |
| 2024-03-19 | 70.500 | 72.000 | 69.000 | 70.500 | 68.683 | 7,739 |
| 2024-03-18 | 70.500 | 72.000 | 69.550 | 70.500 | 68.683 | 59,590 |
| 2024-03-15 | 71.000 | 71.000 | 69.550 | 70.500 | 68.683 | 132,571 |
| 2024-03-14 | 71.000 | 71.000 | 70.000 | 71.000 | 69.171 | 36,938 |
| 2024-03-13 | 71.000 | 72.000 | 70.000 | 71.000 | 69.171 | 34,920 |
| 2024-03-12 | 71.000 | 71.000 | 70.200 | 71.000 | 69.171 | 22,586 |
| 2024-03-11 | 71.000 | 72.000 | 70.000 | 71.000 | 69.171 | 2,084 |
| 2024-03-08 | 71.000 | 72.000 | 70.000 | 71.000 | 69.171 | 141,118 |
| 2024-03-07 | 71.000 | 71.000 | 70.100 | 71.000 | 69.171 | 22,324 |
| 2024-03-06 | 71.000 | 72.000 | 70.500 | 71.000 | 69.171 | 165,980 |
| 2024-03-05 | 71.000 | 72.000 | 70.000 | 71.000 | 69.171 | 38,610 |
| 2024-03-04 | 73.000 | 75.000 | 70.000 | 71.000 | 69.171 | 32,389 |
| 2024-02-29 | 73.000 | 75.000 | 71.000 | 73.000 | 71.119 | 1,543 |
| 2024-02-28 | 72.500 | 75.000 | 71.000 | 73.000 | 71.119 | 65,592 |
| 2024-02-27 | 73.000 | 76.500 | 71.000 | 73.000 | 71.119 | 11,850 |
| 2024-02-26 | 73.000 | 73.000 | 71.280 | 73.000 | 71.119 | 29,206 |
| 2024-02-23 | 73.500 | 80.000 | 72.000 | 72.000 | 70.145 | 7,054 |
| 2024-02-22 | 73.500 | 74.000 | 72.900 | 73.500 | 71.606 | 6,604 |
| 2024-02-21 | 73.500 | 74.180 | 73.500 | 73.500 | 71.606 | 3,363 |
| 2024-02-20 | 73.500 | 74.180 | 70.500 | 72.000 | 70.145 | 20,744 |
| 2024-02-19 | 73.500 | 74.200 | 70.500 | 73.500 | 71.606 | 40,665 |
| 2024-02-16 | 74.000 | 75.000 | 72.000 | 73.500 | 71.606 | 73,695 |
| 2024-02-15 | 74.000 | 75.000 | 72.500 | 74.000 | 72.093 | 4,305 |
| 2024-02-14 | 74.000 | 74.880 | 74.000 | 74.000 | 72.093 | 5,173 |
| 2024-02-13 | 74.000 | 74.880 | 72.250 | 74.000 | 72.093 | 5,316 |
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.