Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	93.000	94.000	92.550	94.000	91.269	16,462
2023-11-14	93.000	93.000	91.000	93.000	90.298	64,748
2023-11-13	93.000	96.000	85.000	96.000	93.211	10,199
2023-11-10	93.000	94.000	92.137	93.000	90.298	13,852
2023-11-09	91.600	93.850	91.600	93.000	90.298	11,177
2023-11-08	91.000	91.860	91.000	91.000	88.356	23,259
2023-11-07	91.500	92.000	90.000	91.000	88.356	27,833
2023-11-06	89.750	91.500	88.500	91.500	88.842	72,814
2023-11-03	88.500	90.000	87.600	89.750	87.143	89,733
2023-11-02	89.000	89.250	86.000	89.000	86.414	105,500
2023-11-01	89.000	89.800	88.300	89.000	86.414	51,680
2023-10-31	89.000	89.100	88.500	89.000	86.414	30,212
2023-10-30	90.000	90.250	88.000	89.000	86.414	29,480
2023-10-27	89.500	91.000	88.750	90.000	87.385	22,605
2023-10-26	89.500	90.700	89.075	89.500	86.900	2,633
2023-10-25	89.000	90.250	88.200	89.500	86.900	123,053
2023-10-24	89.500	90.000	87.000	89.000	86.414	48,637
2023-10-23	90.000	90.100	88.000	89.500	86.900	37,559
2023-10-20	90.000	92.667	89.000	90.000	87.385	51,218
2023-10-19	89.000	91.000	87.710	89.000	86.414	79,308
2023-10-18	92.000	92.000	86.000	89.000	86.414	380,103
2023-10-17	92.000	94.000	90.000	92.000	89.327	23,698
2023-10-16	93.500	95.000	85.000	92.000	89.327	525,983
2023-10-13	103.00	106.00	92.000	92.000	89.327	406,486
2023-10-12	108.00	109.00	101.00	103.00	100.01	648,555
2023-10-11	108.50	110.00	107.33	109.00	105.83	72,516
2023-10-10	109.50	109.80	106.00	108.50	105.35	75,392
2023-10-09	108.00	110.00	108.00	109.50	106.32	244,715
2023-10-06	106.00	108.00	105.40	107.00	103.89	76,930
2023-10-05	106.50	108.00	105.00	106.00	102.92	166,950
2023-10-04	108.00	110.00	105.00	106.50	103.41	57,577
2023-10-03	109.00	110.00	106.50	107.00	103.89	84,321
2023-10-02	106.98	110.00	106.98	109.00	105.83	964,335
2023-09-29	105.50	107.00	105.22	106.00	102.92	51,478
2023-09-28	105.50	106.55	105.00	105.50	102.44	162,376
2023-09-27	104.00	107.00	102.00	105.50	102.44	97,484
2023-09-26	104.00	105.00	104.00	104.00	100.98	62,517
2023-09-25	104.00	104.86	103.00	104.00	100.98	18,310
2023-09-22	103.50	105.00	102.10	104.00	100.98	52,864
2023-09-21	104.50	105.00	103.50	103.50	100.49	48,055
2023-09-20	104.50	106.00	103.56	105.00	101.95	73,116
2023-09-19	103.33	107.00	103.33	104.50	101.46	626,660
2023-09-18	99.000	103.50	97.000	103.00	100.01	111,715
2023-09-15	98.500	100.00	97.880	99.000	96.124	137,099
2023-09-14	98.500	100.00	97.000	98.500	95.638	53,825
2023-09-13	98.500	99.000	97.650	99.000	96.124	8,115
2023-09-12	98.500	102.00	97.150	98.500	95.638	44,337
2023-09-11	98.500	102.00	97.000	98.500	95.638	20,281
2023-09-08	98.500	100.00	97.000	98.500	95.638	36,946
2023-09-07	98.500	100.00	97.000	98.500	95.638	28,507
2023-09-06	99.000	100.00	97.000	100.00	97.095	78,137
2023-09-05	99.000	100.52	97.250	99.000	96.124	35,481
2023-09-04	98.500	101.00	97.000	99.000	96.124	378,607
2023-09-01	98.500	100.00	97.375	98.500	95.638	417,782
2023-08-31	98.500	100.95	98.000	98.500	95.638	106,840
2023-08-30	99.000	99.145	97.100	98.500	95.638	69,094
2023-08-29	99.000	101.00	98.040	101.00	98.066	38,704
2023-08-25	99.000	99.000	98.140	99.000	96.124	995
2023-08-24	99.000	100.00	99.000	100.00	97.095	7,258
2023-08-23	99.000	99.145	98.040	99.000	96.124	10,615

← NewerPage 13 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.