Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	73.000	76.000	72.000	75.500	72.504	390,730
2022-11-23	73.000	73.900	73.000	73.000	70.103	7,051
2022-11-22	73.000	73.780	72.650	73.000	70.103	15,245
2022-11-21	73.000	73.000	72.000	73.000	70.103	10,940
2022-11-18	73.000	73.200	73.000	73.000	70.103	5,116
2022-11-17	73.000	73.780	73.000	73.000	70.103	7,381
2022-11-16	73.000	73.940	72.850	73.000	70.103	13,111
2022-11-15	73.000	73.240	72.700	73.000	70.103	30,486
2022-11-14	73.000	74.000	72.500	73.000	70.103	36,137
2022-11-11	72.500	73.150	71.000	73.000	70.103	41,504
2022-11-10	72.500	72.500	71.000	72.500	69.623	18,553
2022-11-09	72.500	74.000	71.000	72.500	69.623	22,031
2022-11-08	72.000	73.340	71.000	72.500	69.623	131,068
2022-11-07	71.000	73.000	69.000	71.000	68.182	41,636
2022-11-04	69.000	72.000	69.000	71.000	68.182	80,521
2022-11-03	66.312	69.000	66.312	68.000	65.301	61,240
2022-11-02	64.750	65.600	64.750	65.500	62.901	32,246
2022-11-01	64.500	65.700	64.000	64.000	61.460	55,213
2022-10-31	62.975	65.100	62.975	64.500	61.940	41,856
2022-10-28	62.000	62.980	62.000	62.000	59.540	36,000
2022-10-26	62.000	62.940	61.400	62.000	59.540	6,979
2022-10-25	62.000	63.000	61.300	62.000	59.540	1,920
2022-10-24	61.450	62.450	61.450	62.000	59.540	28,954
2022-10-21	59.500	61.450	58.932	60.500	58.099	52,925
2022-10-20	59.500	59.650	59.500	59.500	57.139	16,799
2022-10-19	59.000	59.500	58.400	59.500	57.139	31,518
2022-10-18	58.500	59.000	58.000	59.000	56.659	27,951
2022-10-17	58.500	58.500	58.000	58.500	56.178	18,126
2022-10-13	58.500	58.500	58.000	58.500	56.178	17
2022-10-12	58.500	58.500	58.000	58.500	56.178	5,700
2022-10-11	57.000	59.000	55.000	58.500	56.178	103,771
2022-10-07	56.500	56.500	55.000	56.000	53.778	18,503
2022-10-06	56.500	58.000	55.000	56.500	54.258	19,882
2022-10-05	56.500	56.500	56.300	56.500	54.258	23,310
2022-10-04	56.500	58.000	55.150	58.000	55.698	278
2022-09-30	56.500	56.500	55.000	56.500	54.258	10,000
2022-09-29	57.000	57.000	55.000	56.500	54.258	19,934
2022-09-28	59.000	59.000	57.000	58.000	55.698	8,438
2022-09-27	59.000	60.600	58.000	58.000	55.698	27
2022-09-26	59.500	61.200	59.000	59.000	56.659	4,140
2022-09-23	59.500	59.500	59.000	59.500	57.139	7,460
2022-09-22	59.500	61.500	59.400	59.500	57.139	14,773
2022-09-21	59.500	61.000	59.000	59.500	57.139	23,151
2022-09-20	59.500	59.500	59.220	59.500	57.139	11,233
2022-09-16	59.500	59.950	59.500	59.500	57.139	8,500
2022-09-15	59.500	60.000	59.500	59.500	57.139	295
2022-09-14	59.500	59.750	59.050	59.500	57.139	7,201
2022-09-13	59.500	59.730	59.000	59.500	57.139	8,074
2022-09-12	60.000	60.000	59.500	59.500	57.139	13,267
2022-09-09	60.500	60.500	60.000	60.500	58.099	13,633
2022-09-08	61.500	63.200	61.000	63.200	60.692	48,191
2022-09-05	62.500	63.340	61.000	61.500	59.059	33,451
2022-09-02	62.500	62.500	61.500	62.500	60.020	1,378
2022-09-01	62.500	63.600	59.000	62.500	60.020	30,309
2022-08-31	62.000	63.600	61.050	62.500	60.020	97,922
2022-08-30	62.000	62.000	61.000	62.000	59.540	521
2022-08-26	62.000	62.500	62.000	62.000	59.540	239
2022-08-25	62.000	62.500	61.000	62.000	59.540	3,892
2022-08-24	61.900	63.000	61.900	62.000	59.540	530,289
2022-08-23	63.500	64.200	61.500	61.500	59.059	7,742

← NewerPage 17 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.