Marks Electrical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 86.560 | 86.560 | 85.300 | 86.500 | 83.394 | 7,186 |
| 2023-02-23 | 87.000 | 87.000 | 86.380 | 87.000 | 83.876 | 10,658 |
| 2023-02-22 | 88.000 | 88.240 | 85.110 | 87.000 | 83.876 | 87,000 |
| 2023-02-21 | 84.000 | 90.000 | 84.000 | 88.500 | 85.322 | 69,729 |
| 2023-02-20 | 84.000 | 84.980 | 84.000 | 84.000 | 80.984 | 2,018 |
| 2023-02-17 | 82.840 | 84.960 | 82.840 | 84.000 | 80.984 | 52,090 |
| 2023-02-16 | 81.900 | 82.940 | 81.900 | 82.500 | 79.538 | 41,008 |
| 2023-02-15 | 80.800 | 82.000 | 80.600 | 81.900 | 78.959 | 24,507 |
| 2023-02-14 | 83.300 | 83.300 | 79.281 | 80.800 | 77.899 | 108,312 |
| 2023-02-13 | 83.000 | 84.640 | 82.000 | 84.000 | 80.984 | 59,896 |
| 2023-02-10 | 85.500 | 86.280 | 83.000 | 83.000 | 80.020 | 34,170 |
| 2023-02-09 | 83.000 | 87.000 | 83.000 | 85.500 | 82.430 | 67,292 |
| 2023-02-08 | 81.000 | 88.422 | 80.100 | 82.500 | 79.538 | 69,957 |
| 2023-02-07 | 81.000 | 81.000 | 80.450 | 81.000 | 78.092 | 3,500 |
| 2023-02-06 | 81.000 | 81.000 | 80.770 | 81.000 | 78.092 | 2,253 |
| 2023-02-03 | 81.000 | 82.000 | 80.450 | 81.000 | 78.092 | 1,226 |
| 2023-02-02 | 82.000 | 83.000 | 78.330 | 81.000 | 78.092 | 146,611 |
| 2023-02-01 | 86.500 | 87.000 | 83.000 | 84.000 | 80.984 | 44,064 |
| 2023-01-31 | 87.000 | 88.000 | 85.000 | 86.500 | 83.394 | 17,739 |
| 2023-01-30 | 87.000 | 88.000 | 86.040 | 87.000 | 83.876 | 6,994 |
| 2023-01-27 | 87.000 | 87.000 | 86.700 | 87.000 | 83.876 | 400 |
| 2023-01-26 | 87.000 | 87.000 | 86.000 | 87.000 | 83.876 | 2,728 |
| 2023-01-25 | 87.500 | 88.000 | 85.100 | 87.000 | 83.876 | 36,877 |
| 2023-01-24 | 90.000 | 91.000 | 87.000 | 87.500 | 84.358 | 21,596 |
| 2023-01-23 | 90.000 | 91.000 | 89.495 | 90.000 | 86.769 | 6,593 |
| 2023-01-19 | 90.600 | 90.600 | 89.040 | 90.000 | 86.769 | 47,320 |
| 2023-01-18 | 88.000 | 92.000 | 87.500 | 91.500 | 88.215 | 91,494 |
| 2023-01-17 | 98.000 | 98.000 | 90.000 | 91.000 | 87.733 | 51,082 |
| 2023-01-16 | 98.000 | 100.00 | 97.080 | 98.000 | 94.481 | 28,979 |
| 2023-01-13 | 97.000 | 98.150 | 96.550 | 98.000 | 94.481 | 20,319 |
| 2023-01-12 | 97.000 | 98.000 | 96.550 | 97.000 | 93.517 | 14,661 |
| 2023-01-11 | 93.500 | 99.000 | 93.000 | 97.000 | 93.517 | 133,532 |
| 2023-01-10 | 92.000 | 94.400 | 92.000 | 93.500 | 90.143 | 90,265 |
| 2023-01-09 | 88.500 | 91.000 | 88.000 | 90.000 | 86.769 | 55,568 |
| 2023-01-06 | 87.074 | 89.000 | 87.074 | 88.500 | 85.322 | 88,991 |
| 2023-01-05 | 85.000 | 86.500 | 85.000 | 86.500 | 83.394 | 16,646 |
| 2023-01-04 | 84.500 | 85.000 | 84.500 | 84.500 | 81.466 | 2,750 |
| 2023-01-03 | 84.500 | 85.000 | 84.500 | 84.500 | 81.466 | 993 |
| 2022-12-29 | 84.000 | 84.500 | 84.000 | 84.500 | 81.466 | 4 |
| 2022-12-28 | 84.000 | 85.000 | 84.000 | 84.000 | 80.984 | 681 |
| 2022-12-22 | 83.720 | 84.780 | 83.720 | 84.000 | 80.984 | 17,000 |
| 2022-12-21 | 82.980 | 84.560 | 82.980 | 83.000 | 80.020 | 23,144 |
| 2022-12-20 | 82.000 | 84.000 | 81.660 | 82.000 | 79.056 | 1,925 |
| 2022-12-19 | 80.000 | 83.200 | 80.000 | 82.000 | 79.056 | 52,185 |
| 2022-12-16 | 79.000 | 80.000 | 79.000 | 79.000 | 76.164 | 2,501 |
| 2022-12-15 | 79.000 | 80.000 | 79.000 | 79.000 | 76.164 | 3,626 |
| 2022-12-14 | 79.000 | 79.000 | 78.540 | 79.000 | 76.164 | 13,240 |
| 2022-12-13 | 79.000 | 80.000 | 79.000 | 79.000 | 76.164 | 7,000 |
| 2022-12-12 | 79.000 | 79.700 | 79.000 | 79.000 | 76.164 | 6,265 |
| 2022-12-09 | 79.000 | 80.000 | 78.300 | 79.000 | 76.164 | 443 |
| 2022-12-08 | 79.000 | 80.000 | 77.800 | 79.000 | 76.164 | 44,901 |
| 2022-12-07 | 78.000 | 80.000 | 78.000 | 79.000 | 76.164 | 27,338 |
| 2022-12-06 | 76.500 | 76.500 | 76.000 | 76.500 | 73.753 | 5,000 |
| 2022-12-05 | 76.500 | 78.000 | 75.000 | 76.500 | 73.753 | 7,877 |
| 2022-12-02 | 76.500 | 78.000 | 75.000 | 76.500 | 73.753 | 7,474 |
| 2022-12-01 | 76.500 | 78.700 | 76.500 | 76.500 | 73.753 | 7,215 |
| 2022-11-30 | 76.500 | 79.000 | 76.500 | 76.500 | 73.464 | 14,641 |
| 2022-11-29 | 76.000 | 78.000 | 75.000 | 76.500 | 73.464 | 14,525 |
| 2022-11-28 | 76.000 | 77.000 | 76.000 | 76.000 | 72.984 | 2,456 |
| 2022-11-25 | 75.000 | 77.000 | 75.000 | 75.000 | 72.024 | 211,623 |
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.