Marks Electrical Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	54.500	56.000	53.000	54.500	53.915	11,538
2025-02-07	54.500	54.500	53.510	54.500	53.915	239
2025-02-05	54.500	56.000	54.000	54.500	53.915	5,593
2025-02-04	54.500	56.000	53.000	54.500	53.915	7,010
2025-02-03	54.000	54.380	53.234	54.000	53.421	25,879
2025-01-31	54.000	54.000	53.380	54.000	53.421	10,000
2025-01-30	54.000	54.390	53.000	54.000	53.421	4,148
2025-01-29	54.000	54.500	53.000	54.000	53.421	349,613
2025-01-28	54.000	55.000	53.000	53.000	52.431	17,847
2025-01-27	54.000	55.000	53.000	54.000	53.421	35,404
2025-01-24	54.000	54.100	53.500	54.000	53.421	38,999
2025-01-23	54.000	54.000	53.500	54.000	53.421	6,000
2025-01-22	54.000	54.700	54.000	54.000	53.421	22,500
2025-01-21	53.750	55.000	52.760	54.000	53.421	59,104
2025-01-20	53.750	54.000	53.750	53.750	53.173	4,577
2025-01-17	53.750	53.750	52.500	53.750	53.173	6,432
2025-01-16	53.750	53.750	53.250	53.750	53.173	4,861
2025-01-15	53.750	54.000	53.250	53.750	53.173	6,342
2025-01-14	53.250	54.000	53.250	53.250	52.679	8,425
2025-01-13	53.000	55.000	52.000	53.000	52.431	7,015
2025-01-10	53.000	54.000	53.000	53.000	52.431	9,900
2025-01-09	53.000	53.040	52.000	53.000	52.431	3,025,497
2025-01-07	53.000	54.000	53.000	53.000	52.431	1,874
2025-01-06	53.000	53.600	53.000	53.000	52.431	5,744
2025-01-03	53.000	54.000	52.000	53.000	52.431	54,608
2025-01-02	53.000	54.000	53.000	53.000	52.431	19,701
2024-12-30	53.000	54.000	52.000	53.000	52.431	5,487
2024-12-27	53.000	54.000	53.000	53.000	52.431	7,279
2024-12-24	53.000	53.620	53.000	53.000	52.431	3,045
2024-12-23	53.000	54.000	53.000	53.000	52.431	13,238
2024-12-20	52.610	53.650	52.610	53.000	52.431	44,215
2024-12-19	52.500	53.700	52.500	52.500	51.937	4,638
2024-12-17	52.500	52.500	51.650	52.500	51.937	2,727
2024-12-16	52.500	54.000	51.000	52.500	51.937	2,797
2024-12-13	52.500	54.000	51.000	52.500	51.937	14,164
2024-12-12	52.500	53.900	52.350	52.500	51.937	20,933
2024-12-11	52.500	53.900	52.500	52.500	51.937	33
2024-12-10	52.500	54.000	52.500	52.500	51.937	708
2024-12-09	52.500	52.500	51.000	52.500	51.937	423,278
2024-12-06	52.332	54.000	52.332	52.500	51.937	7,848
2024-12-05	52.000	52.950	51.000	52.000	51.442	50,550
2024-12-04	52.000	53.000	51.000	52.000	51.442	19
2024-12-03	52.000	53.000	51.000	52.000	51.442	39,213
2024-12-02	51.500	53.000	50.000	52.000	51.442	19,796
2024-11-29	51.500	53.000	49.000	53.000	52.431	21,563
2024-11-28	51.500	51.950	51.110	51.500	50.947	15,729
2024-11-27	51.500	52.970	51.000	51.500	50.651	8,333
2024-11-26	50.500	52.700	50.000	51.500	50.651	183,447
2024-11-25	50.500	50.500	48.000	50.500	49.667	6,790,965
2024-11-22	50.500	50.700	50.000	50.500	49.667	19,040
2024-11-20	50.500	50.500	50.500	50.500	49.667	461
2024-11-19	50.500	51.000	49.950	50.000	49.175	27,136
2024-11-18	50.500	50.500	50.050	50.500	49.667	849
2024-11-15	50.500	50.500	50.050	50.500	49.667	47,700
2024-11-14	50.500	51.000	49.000	50.500	49.667	23,315
2024-11-13	50.500	50.500	49.600	50.500	49.667	40,526
2024-11-12	56.000	56.000	48.500	50.500	49.667	202,523
2024-11-11	58.500	58.500	58.000	58.500	57.535	16,730
2024-11-08	58.500	58.500	55.680	58.500	57.535	8,411
2024-11-07	58.500	58.500	58.420	58.500	57.535	500

← NewerPage 8 of 21 · 1,204 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.