Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	91.500	91.500	89.000	91.500	87.146	26,788
2022-05-20	91.500	91.500	91.480	91.500	87.146	500
2022-05-19	92.860	92.860	91.100	91.500	87.146	32,108
2022-05-18	94.000	94.400	92.000	93.000	88.575	65,738
2022-05-17	93.000	94.550	92.000	94.000	89.527	92,207
2022-05-16	93.500	93.740	92.000	93.000	88.575	22,917
2022-05-13	93.500	93.970	93.500	93.500	89.051	3,290
2022-05-12	92.500	93.670	91.000	92.500	88.099	15,933
2022-05-11	92.000	93.500	90.000	92.500	88.099	65,010
2022-05-10	92.000	92.000	90.925	92.000	87.623	2,926
2022-05-09	93.050	93.050	90.000	92.000	87.623	61,083
2022-05-06	94.000	94.020	89.076	94.000	89.527	71,958
2022-05-05	93.500	94.800	93.000	94.000	89.527	51,409
2022-05-04	96.000	96.000	91.000	95.000	90.480	159,416
2022-05-03	92.000	97.000	91.000	95.500	90.956	280,253
2022-04-29	92.000	92.000	91.000	92.000	87.623	377
2022-04-28	92.000	92.000	91.000	92.000	87.623	8,808
2022-04-27	92.490	92.490	92.000	92.000	87.623	13,362
2022-04-26	93.500	93.500	92.000	93.500	89.051	2
2022-04-25	97.600	97.600	92.690	93.500	89.051	24,510
2022-04-22	98.500	98.500	97.000	98.500	93.813	1,000
2022-04-19	98.500	98.500	97.800	98.500	93.813	6,436
2022-04-14	98.500	98.500	97.260	98.500	93.813	8,000
2022-04-13	98.000	98.500	97.890	98.500	93.813	4,559
2022-04-12	98.000	98.000	97.150	98.000	93.337	10,000
2022-04-11	95.000	98.600	93.200	98.000	93.337	219,850
2022-04-08	95.000	95.000	94.000	95.000	90.480	3,878
2022-04-07	94.500	94.500	94.000	94.500	90.004	3,000
2022-04-05	94.500	94.500	94.200	94.500	90.004	6,000
2022-04-04	94.500	94.500	94.290	94.500	90.004	3,181
2022-04-01	94.500	94.500	92.000	94.500	90.004	26,233
2022-03-31	94.500	95.000	94.500	94.500	90.004	2,500
2022-03-30	96.400	96.400	94.000	94.500	90.004	18,010
2022-03-29	97.000	97.000	95.000	97.000	92.385	35,565
2022-03-28	96.500	97.000	93.500	97.000	92.385	39,572
2022-03-25	96.000	98.000	94.400	96.500	91.909	33,404
2022-03-24	96.000	96.000	94.000	96.000	91.432	26,336
2022-03-23	96.000	97.000	94.000	96.000	91.432	93,687
2022-03-22	96.000	96.000	95.000	96.000	91.432	10,000
2022-03-21	96.500	96.500	95.000	96.500	91.909	6,000
2022-03-18	97.500	97.500	96.100	97.500	92.861	5,609
2022-03-17	97.500	97.500	96.000	97.500	92.861	7,732
2022-03-16	98.000	98.000	96.000	98.000	93.337	42,000
2022-03-15	98.000	98.000	96.000	98.000	93.337	8,000
2022-03-14	98.000	98.000	96.500	98.000	93.337	13,596
2022-03-11	98.500	98.500	97.000	98.500	93.813	7,297
2022-03-10	99.500	99.500	97.000	99.500	94.766	500
2022-03-09	98.500	100.00	97.000	99.500	94.766	6,500
2022-03-08	98.500	98.500	98.000	98.500	93.813	38,173
2022-03-07	102.50	102.50	100.00	102.50	97.623	2,089
2022-03-04	102.50	102.50	100.00	102.50	97.623	6,120
2022-03-03	102.50	105.00	100.00	102.50	97.623	20,996
2022-03-02	102.50	102.50	99.000	102.50	97.623	10,293
2022-03-01	104.00	104.00	102.00	104.00	99.052	9,762
2022-02-28	104.00	104.00	102.00	104.00	99.052	32,779
2022-02-25	104.50	104.60	104.00	104.50	99.528	3,873
2022-02-24	105.00	105.00	101.00	104.50	99.528	39,327
2022-02-23	108.00	108.00	108.00	108.00	102.86	18,364
2022-02-18	110.00	110.00	108.00	110.00	104.77	2,500
2022-02-16	110.00	110.00	108.25	110.00	104.77	15,000

← NewerPage 19 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.