Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	67.800	67.800	63.000	63.500	60.980	59,364
2022-08-19	68.500	68.500	67.150	68.500	65.782	9,096
2022-08-18	69.000	70.000	66.500	68.500	65.782	12,022
2022-08-17	70.960	70.960	68.000	69.000	66.262	14,230
2022-08-16	71.500	71.500	70.000	71.500	68.663	6,719
2022-08-15	72.500	72.790	70.000	71.500	68.663	39,404
2022-08-12	72.000	73.800	70.350	73.800	70.871	30,698
2022-08-11	70.500	73.000	70.000	72.000	69.143	136,428
2022-08-10	69.500	69.700	68.000	68.000	65.301	16,606
2022-08-09	70.000	70.000	68.000	69.500	66.742	15,220
2022-08-08	71.000	71.000	70.200	71.000	68.182	17,800
2022-08-05	71.000	72.000	70.000	71.000	68.182	17,638
2022-08-04	71.000	71.300	71.000	71.000	68.182	7,712
2022-08-03	71.000	71.000	69.200	71.000	68.182	4,767
2022-08-02	71.000	71.000	71.000	71.000	68.182	704
2022-08-01	71.900	71.900	70.200	70.200	67.414	14,810
2022-07-29	72.000	75.870	70.200	72.000	69.143	49,547
2022-07-28	72.000	72.200	72.000	72.000	69.143	1,499
2022-07-27	72.000	72.000	70.350	72.000	69.143	8,153
2022-07-26	77.000	77.000	72.000	73.000	70.103	71,156
2022-07-25	78.500	78.500	77.750	78.500	75.385	956
2022-07-21	78.500	78.500	77.000	78.500	75.385	5,901
2022-07-20	78.500	78.500	77.100	78.500	75.385	7,000
2022-07-19	79.000	79.000	78.000	79.000	75.865	8,020
2022-07-18	79.000	79.000	78.200	79.000	75.865	3,483
2022-07-15	80.330	80.330	78.000	78.000	74.905	9,442
2022-07-14	80.500	80.500	80.000	80.500	77.305	6,019
2022-07-13	82.000	83.002	81.000	81.500	77.622	28,818
2022-07-12	82.000	82.000	81.350	82.000	78.098	6,700
2022-07-11	82.000	83.000	82.000	82.000	78.098	2
2022-07-08	81.500	82.250	80.000	82.000	78.098	9,329
2022-07-07	81.500	81.500	80.000	81.500	77.622	3,167
2022-07-06	84.000	84.500	80.000	81.500	77.622	35,785
2022-07-05	84.000	84.590	83.000	84.000	80.003	14,104
2022-07-04	84.000	84.800	83.140	84.000	80.003	10,729
2022-07-01	84.000	84.900	84.000	84.000	80.003	579
2022-06-30	85.900	85.900	84.000	84.000	80.003	20,676
2022-06-29	87.000	87.400	85.900	86.000	81.908	53,805
2022-06-28	87.000	87.860	86.000	87.000	82.861	80,192
2022-06-27	87.000	87.000	86.430	87.000	82.861	6,557
2022-06-24	87.000	87.000	86.480	87.000	82.861	3,250
2022-06-23	87.000	87.000	86.020	87.000	82.861	13,160
2022-06-22	87.000	87.000	86.000	87.000	82.861	4,721
2022-06-21	86.500	87.000	86.200	87.000	82.861	17,425
2022-06-20	86.000	87.200	84.260	86.500	82.384	26,207
2022-06-17	86.000	86.400	84.000	86.000	81.908	17,281
2022-06-16	86.250	86.250	85.000	86.000	81.908	12,314
2022-06-14	87.000	87.000	85.000	86.500	82.384	6,107
2022-06-13	87.500	87.500	86.000	87.500	83.337	26,135
2022-06-10	89.000	89.000	88.000	89.000	84.765	6,819
2022-06-09	90.400	90.400	88.000	89.000	84.765	58,172
2022-06-08	93.000	94.100	90.220	91.000	86.670	143,971
2022-06-07	91.500	91.800	90.780	91.500	87.146	32,112
2022-06-06	91.500	93.000	90.780	91.500	87.146	59,763
2022-06-01	91.500	91.950	90.032	91.500	87.146	23,039
2022-05-31	91.500	91.500	90.000	91.500	87.146	15,445
2022-05-30	91.000	91.500	90.000	91.500	87.146	10,889
2022-05-27	91.000	91.000	90.200	91.000	86.670	308
2022-05-26	91.000	91.000	89.000	91.000	86.670	3,679
2022-05-25	91.000	91.000	90.400	91.000	86.670	2,527

← NewerPage 18 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.