Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	99.000	100.00	98.040	100.00	97.095	25,990
2023-08-21	99.000	100.00	99.000	99.000	96.124	7,132
2023-08-18	99.000	100.00	98.000	99.000	96.124	21,381
2023-08-17	99.000	99.900	98.660	99.000	96.124	54,266
2023-08-16	99.000	100.00	98.200	99.000	96.124	14,626
2023-08-15	99.500	101.00	98.250	98.500	95.638	395,206
2023-08-14	99.000	101.00	98.000	101.00	98.066	208,759
2023-08-11	99.000	99.800	98.100	99.000	96.124	113,994
2023-08-10	97.500	102.00	97.000	99.000	96.124	575,639
2023-08-09	95.000	96.000	93.000	94.500	91.755	11,330
2023-08-08	95.000	96.160	93.000	95.000	92.240	129,040
2023-08-07	95.000	96.600	95.000	95.000	92.240	590
2023-08-04	95.000	97.000	95.000	95.000	92.240	4,999
2023-08-02	99.000	100.00	94.000	94.000	91.269	180,915
2023-08-01	99.000	100.80	97.250	99.000	96.124	144,392
2023-07-31	97.500	101.00	96.000	100.00	97.095	78,259
2023-07-28	95.500	98.000	94.000	97.500	94.668	41,529
2023-07-27	93.500	96.000	93.400	95.500	92.726	84,598
2023-07-26	93.000	94.000	92.600	93.500	90.784	462,460
2023-07-25	93.000	94.000	93.000	93.000	90.298	318
2023-07-24	93.000	94.000	92.080	93.000	90.298	15,183
2023-07-21	93.500	94.000	92.600	93.000	90.298	8,705
2023-07-20	93.500	94.500	92.330	93.500	90.784	3,368
2023-07-19	93.500	95.000	92.500	93.500	90.784	13,242
2023-07-18	93.500	94.250	92.000	93.500	90.784	368
2023-07-17	93.500	95.000	93.500	93.500	90.784	9,541
2023-07-14	93.500	94.940	92.000	93.500	90.784	4,574
2023-07-13	93.500	94.000	93.000	93.500	90.784	19,292
2023-07-12	94.500	95.500	92.000	93.500	90.143	93,613
2023-07-11	96.000	97.000	94.500	95.500	92.071	21,832
2023-07-10	96.000	97.000	95.040	96.000	92.553	6,316
2023-07-07	96.000	97.000	95.040	96.000	92.553	9,537
2023-07-06	96.250	96.250	95.000	96.000	92.553	20,060
2023-07-05	98.500	99.000	96.100	96.500	93.035	14,658
2023-07-04	98.500	100.00	97.000	98.500	94.963	2,297
2023-07-03	98.500	100.00	98.500	98.500	94.963	35,583
2023-06-30	98.000	100.00	96.000	97.000	93.517	30,885
2023-06-29	100.70	100.70	96.500	98.000	94.481	63,889
2023-06-28	100.00	101.00	99.060	101.00	97.374	10,008
2023-06-27	100.00	101.00	99.000	100.00	96.410	10,141
2023-06-26	96.220	100.00	96.220	99.500	95.927	341,557
2023-06-23	95.500	97.000	95.000	97.000	93.517	82,462
2023-06-22	97.000	97.000	94.000	95.500	92.071	158,537
2023-06-21	99.500	101.00	96.000	97.500	93.999	69,052
2023-06-20	97.000	100.75	95.000	99.500	95.927	140,369
2023-06-19	94.500	99.000	94.000	97.000	93.517	958,526
2023-06-16	93.500	96.000	92.400	94.500	91.107	410,111
2023-06-15	93.500	93.500	92.720	93.500	90.143	7,882
2023-06-14	93.000	95.500	92.000	93.500	90.143	212,718
2023-06-13	91.500	93.000	90.000	91.000	87.733	247,666
2023-06-12	90.500	92.400	90.000	91.500	88.215	56,668
2023-06-09	89.000	91.400	88.396	90.500	87.251	153,785
2023-06-08	89.000	89.200	88.280	89.000	85.804	71,186
2023-06-07	89.000	90.000	89.000	89.000	85.804	22
2023-06-06	87.600	89.125	87.600	89.000	85.804	199,605
2023-06-05	87.000	88.000	86.610	87.000	83.876	32,620
2023-06-02	87.000	88.000	87.000	87.000	83.876	184
2023-06-01	87.000	87.000	86.140	87.000	83.876	34,129
2023-05-31	87.000	88.000	87.000	87.000	83.876	11,300
2023-05-26	87.000	87.760	87.000	87.000	83.876	250

← NewerPage 14 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.