Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	110.00	112.00	108.00	110.00	104.77	29,000
2022-02-14	110.00	110.00	108.08	110.00	104.77	438
2022-02-10	110.00	110.00	108.00	110.00	104.77	49,482
2022-02-09	110.50	110.50	109.00	110.50	105.24	3,960
2022-02-08	110.50	110.50	110.00	110.50	105.24	18,342
2022-02-07	112.00	112.00	110.00	111.50	106.19	10,000
2022-02-04	112.50	112.50	112.00	112.50	107.15	2,499
2022-02-03	112.50	112.50	112.25	112.50	107.15	16,463
2022-02-02	112.60	112.60	112.50	112.50	107.15	6,747
2022-02-01	113.00	115.00	112.80	113.00	107.62	448
2022-01-31	113.00	113.00	112.00	113.00	107.62	10,652
2022-01-28	113.00	113.00	112.90	113.00	107.62	10,050
2022-01-27	113.00	113.00	112.00	113.00	107.62	5,016
2022-01-26	113.40	113.40	112.00	113.00	107.62	120,824
2022-01-25	114.50	114.50	114.40	114.50	109.05	3,000
2022-01-24	114.50	114.50	114.00	114.50	109.05	7,664
2022-01-21	114.50	115.00	113.50	114.50	109.05	77,497
2022-01-18	115.00	115.00	114.90	115.00	109.53	4,148
2022-01-17	116.00	116.00	114.00	114.00	108.58	15,454
2022-01-14	117.00	117.00	114.00	117.00	111.43	35,000
2022-01-13	117.00	117.00	116.40	117.00	111.43	13,975
2022-01-12	117.00	117.00	116.50	117.00	111.43	9,283
2022-01-11	118.00	118.00	116.00	118.00	112.39	41,160
2022-01-10	121.00	122.91	117.00	118.00	112.39	162,276
2022-01-07	119.50	119.50	118.00	119.50	113.81	16,267
2022-01-06	119.50	120.00	117.00	119.50	113.81	95,164
2022-01-05	120.50	121.00	117.50	119.50	113.81	6,241
2022-01-04	120.50	120.50	118.60	120.50	114.77	10,869
2021-12-30	120.50	121.20	118.00	120.50	114.77	10,564
2021-12-29	120.50	120.50	118.00	120.50	114.77	14,305
2021-12-24	120.50	120.50	118.20	120.50	114.77	4,159
2021-12-23	120.50	120.50	117.00	120.50	114.77	76,881
2021-12-22	120.50	120.50	116.00	120.50	114.77	20,909
2021-12-21	120.50	120.50	118.90	120.50	114.77	1,777
2021-12-20	119.50	119.50	117.00	117.00	111.43	34,201
2021-12-17	120.50	120.50	118.05	120.50	114.77	65,560
2021-12-16	120.50	120.50	118.00	120.50	114.77	22,284
2021-12-15	120.50	120.50	118.00	120.50	114.77	48,611
2021-12-14	121.50	121.50	119.00	121.50	115.72	38,595
2021-12-10	122.00	122.00	120.00	122.00	116.20	44,189
2021-12-09	122.00	122.00	120.70	122.00	116.20	9,796
2021-12-08	121.50	121.50	120.00	120.00	114.29	17,694
2021-12-07	122.00	122.00	121.00	122.00	116.20	20,000
2021-12-06	122.00	122.00	120.00	122.00	116.20	18,632
2021-12-03	124.00	124.00	120.00	122.00	116.20	36,587
2021-12-02	124.00	124.80	120.00	124.50	118.58	43,121
2021-12-01	121.96	127.40	121.96	124.00	118.10	33,167
2021-11-30	119.50	121.90	117.10	121.00	115.24	32,473
2021-11-29	117.50	119.75	115.00	116.00	110.48	45,766
2021-11-26	118.00	119.00	115.00	117.50	111.91	48,982
2021-11-25	120.85	120.85	118.00	119.00	113.34	54,891
2021-11-24	121.00	121.00	119.00	121.00	115.24	36,487
2021-11-23	124.75	124.75	118.00	121.50	115.72	111,901
2021-11-22	117.50	128.00	116.60	128.00	121.91	214,953
2021-11-19	117.50	120.00	116.00	117.50	111.91	76,524
2021-11-18	117.50	120.00	115.00	117.50	111.91	621,584
2021-11-17	114.00	115.90	114.00	114.00	108.58	122,715
2021-11-16	114.00	115.50	112.00	115.50	110.00	144,664
2021-11-15	111.50	115.00	110.37	113.00	107.62	103,569
2021-11-12	111.00	113.00	110.00	111.50	106.19	155,539

← NewerPage 20 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.