Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	74.000	75.080	72.500	74.000	72.093	81,099
2024-02-09	74.000	74.000	72.550	74.000	72.093	6,132
2024-02-08	74.000	75.700	72.840	74.000	72.093	4,746
2024-02-07	74.000	74.000	72.600	74.000	72.093	3,884
2024-02-06	73.500	75.700	72.000	74.000	72.093	12,185
2024-02-05	73.500	75.000	73.500	73.500	71.606	11,200
2024-02-02	74.000	75.700	73.500	73.500	71.606	3,508
2024-02-01	74.000	75.000	72.000	73.500	71.606	61,225
2024-01-31	74.000	77.500	72.000	77.500	75.503	8,398
2024-01-30	74.000	76.000	74.000	74.000	72.093	13,748
2024-01-29	75.000	76.000	72.000	74.000	72.093	17,699
2024-01-26	74.000	76.000	74.000	75.000	73.067	27,397
2024-01-25	74.500	76.000	74.000	75.000	73.067	31,723
2024-01-24	73.000	76.000	72.000	74.500	72.580	17,594
2024-01-23	73.000	74.000	72.625	73.000	71.119	9,601
2024-01-22	72.000	74.000	72.000	73.000	71.119	1,571,222
2024-01-19	71.500	73.000	70.000	71.500	69.658	12,079
2024-01-18	71.500	78.000	70.000	71.500	69.658	26,704
2024-01-17	71.000	72.000	70.740	71.000	69.171	12,915
2024-01-16	70.500	76.500	69.000	71.000	69.171	87,020
2024-01-15	69.550	74.000	69.550	74.000	72.093	68,330
2024-01-12	69.000	70.000	68.000	69.500	67.709	82,180
2024-01-11	69.000	70.000	68.000	69.000	67.222	412,593
2024-01-10	72.000	90.000	65.000	69.000	67.222	403,064
2024-01-09	91.500	91.600	91.450	91.500	89.142	29,524
2024-01-08	91.500	91.600	90.000	91.500	89.142	45,893
2024-01-05	91.500	93.500	90.000	93.500	91.091	12,474
2024-01-04	91.000	91.950	90.000	91.000	88.655	73,242
2024-01-03	91.000	92.000	90.000	92.000	89.629	25,457
2024-01-02	91.000	92.000	90.400	91.000	88.655	55,036
2023-12-29	91.000	92.000	90.300	91.000	88.655	9,294
2023-12-28	91.000	92.000	90.000	90.500	88.168	6,688
2023-12-27	90.500	92.000	90.003	92.000	89.629	4,855
2023-12-22	90.500	94.000	89.810	90.500	88.168	13,881
2023-12-21	90.500	92.000	89.600	92.000	89.629	13,166
2023-12-20	90.500	92.000	90.500	90.500	88.168	8,460
2023-12-19	90.000	90.990	89.325	90.000	87.681	26,872
2023-12-18	90.990	91.000	90.990	91.000	88.655	4,450
2023-12-15	90.000	90.734	87.000	90.000	87.681	5,300
2023-12-14	90.000	90.000	89.100	90.000	87.681	29,217
2023-12-13	89.000	90.990	89.000	90.000	87.681	31,897
2023-12-12	89.000	90.000	88.000	89.000	86.707	644
2023-12-11	89.000	89.000	88.425	89.000	86.707	65,009
2023-12-08	89.000	89.900	88.880	89.000	86.707	7,155
2023-12-07	89.000	90.000	89.000	89.000	86.707	21,316
2023-12-06	89.000	90.000	88.423	89.000	86.707	9,721
2023-12-05	89.000	90.000	88.413	89.000	86.707	1,249
2023-12-04	89.000	90.000	88.085	89.000	86.707	15,598
2023-12-01	89.000	90.000	88.947	89.000	86.707	10,675
2023-11-30	89.000	89.000	88.000	89.000	86.707	105
2023-11-29	89.000	90.000	88.975	89.000	86.414	3,296
2023-11-28	89.000	90.000	88.000	88.000	85.444	2,298
2023-11-27	89.000	89.250	88.060	89.000	86.414	19,941
2023-11-24	89.000	90.000	88.060	89.000	86.414	3,188
2023-11-23	90.000	92.000	87.000	89.000	86.414	25,238
2023-11-22	90.000	92.000	90.000	90.000	87.385	7,954
2023-11-21	91.000	92.000	88.000	90.000	87.385	1,055,139
2023-11-20	91.500	92.000	90.000	91.000	88.356	11,702
2023-11-17	91.500	91.600	90.000	91.500	88.842	76,994
2023-11-16	93.000	93.000	89.000	91.500	88.842	57,726

← NewerPage 12 of 21 · 1,205 trading daysOlder →

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.