Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	87.000	87.960	86.760	87.000	83.876	4,388
2023-05-24	87.000	87.000	86.660	87.000	83.876	2,392
2023-05-23	87.000	87.000	86.651	87.000	83.876	152
2023-05-22	87.000	87.000	86.000	87.000	83.876	22
2023-05-19	87.000	87.795	86.660	87.000	83.876	6,302
2023-05-18	87.000	87.000	86.651	87.000	83.876	184
2023-05-17	87.000	87.795	87.000	87.000	83.876	1,356
2023-05-16	87.000	87.800	86.600	87.000	83.876	487
2023-05-15	87.000	88.000	86.660	88.000	84.840	2,466
2023-05-12	87.000	87.860	87.000	87.000	83.876	15,000
2023-05-11	87.000	87.860	86.550	87.000	83.876	1,616
2023-05-10	87.000	87.860	86.000	87.000	83.876	20,727
2023-05-09	86.500	87.000	86.100	87.000	83.876	53,833
2023-05-05	84.500	84.500	84.500	84.500	81.466	200
2023-05-04	86.500	86.880	86.100	86.500	83.394	6,817
2023-05-03	87.000	87.260	85.000	86.500	83.394	19,387
2023-05-02	87.000	87.260	87.000	87.000	83.876	15,450
2023-04-28	87.000	87.260	87.000	87.000	83.876	3,036
2023-04-27	87.000	90.000	87.000	87.000	83.876	8,708
2023-04-26	87.000	87.960	87.000	87.000	83.876	1,645
2023-04-25	87.000	87.000	86.510	87.000	83.876	14,035
2023-04-24	87.000	88.000	86.000	87.000	83.876	55,501
2023-04-21	87.000	87.000	87.000	87.000	83.876	7,172
2023-04-20	87.500	89.000	86.260	87.000	83.876	30,076
2023-04-19	87.500	87.500	87.000	87.500	84.358	91
2023-04-18	89.000	92.000	87.500	87.500	84.358	14,447
2023-04-17	89.000	89.000	88.000	89.000	85.804	213
2023-04-14	89.000	89.000	88.000	89.000	85.804	15,895
2023-04-13	89.000	90.000	88.000	89.000	85.804	39,225
2023-04-12	92.500	94.000	88.000	89.000	85.804	137,097
2023-04-11	84.500	87.000	83.500	83.500	80.502	104,244
2023-04-06	84.500	85.000	84.300	84.500	81.466	45,260
2023-04-05	84.000	84.680	83.800	84.500	81.466	18,581
2023-04-04	83.500	84.000	83.000	84.000	80.984	23,636
2023-04-03	83.500	84.400	82.000	83.500	80.502	21,165
2023-03-31	83.500	85.000	83.500	83.500	80.502	11
2023-03-30	83.500	84.213	82.000	83.500	80.502	16,717
2023-03-29	82.000	84.000	81.000	84.000	80.984	30,721
2023-03-28	82.500	83.000	80.500	82.000	79.056	13,197
2023-03-27	83.000	84.000	81.000	82.500	79.538	47,943
2023-03-24	84.500	88.500	81.250	83.000	80.020	91,336
2023-03-23	87.000	87.000	85.000	85.500	82.430	34,600
2023-03-22	88.000	88.000	85.500	87.000	83.876	102,435
2023-03-21	88.500	89.688	87.000	88.500	85.322	78,194
2023-03-20	88.500	94.000	88.500	88.500	85.322	26,074
2023-03-17	89.000	90.220	87.000	89.000	85.804	39,457
2023-03-16	88.000	91.000	88.000	89.000	85.804	79,752
2023-03-15	88.000	89.900	88.000	88.000	84.840	13,421
2023-03-14	88.500	90.000	87.780	88.000	84.840	13,216
2023-03-13	88.000	90.000	87.100	88.500	85.322	29,481
2023-03-10	88.000	88.500	87.200	88.000	84.840	26,338
2023-03-09	88.500	88.500	87.880	88.500	85.322	500
2023-03-08	87.900	88.700	87.900	88.500	85.322	17,520
2023-03-07	87.500	88.000	87.500	87.500	84.358	10,632
2023-03-06	87.500	90.000	87.400	87.500	84.358	41,109
2023-03-03	90.500	93.800	87.000	93.800	90.432	131,786
2023-03-02	90.500	90.500	89.060	90.500	87.251	23,002
2023-03-01	90.500	90.620	89.060	90.500	87.251	159,086
2023-02-28	86.500	92.000	85.880	90.500	87.251	307,309
2023-02-27	86.500	88.000	86.500	86.500	83.394	46

← NewerPage 15 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.