Marks Electrical Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 58.500 | 58.500 | 58.420 | 58.500 | 57.535 | 500 |
| 2024-11-06 | 58.500 | 58.500 | 58.000 | 58.500 | 57.535 | 7,277 |
| 2024-11-05 | 58.500 | 59.000 | 58.000 | 58.000 | 57.043 | 23,600 |
| 2024-11-04 | 57.500 | 59.000 | 57.000 | 59.000 | 58.027 | 10,871 |
| 2024-11-01 | 57.500 | 57.600 | 57.150 | 57.500 | 56.552 | 4,990 |
| 2024-10-31 | 57.500 | 58.000 | 57.000 | 58.000 | 57.043 | 23,344 |
| 2024-10-30 | 57.500 | 58.000 | 57.000 | 57.500 | 56.552 | 26,122 |
| 2024-10-29 | 57.500 | 57.500 | 57.000 | 57.500 | 56.552 | 38,872 |
| 2024-10-28 | 57.500 | 58.000 | 57.200 | 58.000 | 57.043 | 27,475 |
| 2024-10-25 | 57.500 | 58.000 | 55.000 | 57.500 | 56.552 | 7,035 |
| 2024-10-24 | 57.500 | 57.500 | 57.000 | 57.500 | 56.552 | 6,002 |
| 2024-10-23 | 58.500 | 58.500 | 57.000 | 58.000 | 57.043 | 3,918 |
| 2024-10-22 | 58.500 | 58.888 | 58.500 | 58.500 | 57.535 | 4,921 |
| 2024-10-21 | 58.500 | 58.500 | 58.000 | 58.500 | 57.535 | 2,143 |
| 2024-10-18 | 58.500 | 58.500 | 57.000 | 58.500 | 57.535 | 13,192 |
| 2024-10-17 | 58.500 | 58.500 | 58.000 | 58.500 | 57.535 | 6,223 |
| 2024-10-16 | 59.000 | 59.000 | 58.000 | 58.500 | 57.535 | 3,490 |
| 2024-10-15 | 60.000 | 62.000 | 58.550 | 60.000 | 59.010 | 5,254 |
| 2024-10-14 | 60.000 | 62.000 | 58.550 | 62.000 | 60.977 | 20,770 |
| 2024-10-09 | 60.000 | 62.000 | 58.520 | 60.000 | 59.010 | 4,997 |
| 2024-10-07 | 60.000 | 62.000 | 60.000 | 60.000 | 59.010 | 8,022 |
| 2024-10-04 | 60.000 | 62.000 | 58.300 | 60.000 | 59.010 | 45 |
| 2024-10-03 | 60.000 | 60.000 | 58.000 | 60.000 | 59.010 | 3,325 |
| 2024-10-02 | 60.000 | 60.000 | 59.350 | 60.000 | 59.010 | 121,034 |
| 2024-10-01 | 60.500 | 60.500 | 59.000 | 60.500 | 59.502 | 2,458 |
| 2024-09-30 | 60.000 | 60.500 | 59.350 | 60.500 | 59.502 | 6,120 |
| 2024-09-27 | 60.000 | 60.000 | 59.000 | 60.000 | 59.010 | 1,397 |
| 2024-09-26 | 59.500 | 61.000 | 59.000 | 60.000 | 59.010 | 33,017 |
| 2024-09-25 | 59.500 | 59.500 | 59.253 | 59.500 | 58.519 | 1,459 |
| 2024-09-24 | 59.500 | 60.000 | 59.500 | 59.500 | 58.519 | 4,468 |
| 2024-09-23 | 59.500 | 59.900 | 59.500 | 59.500 | 58.519 | 7,556 |
| 2024-09-20 | 59.000 | 59.800 | 58.000 | 59.000 | 58.027 | 5,145 |
| 2024-09-19 | 59.000 | 60.000 | 59.000 | 59.000 | 58.027 | 2 |
| 2024-09-18 | 59.000 | 60.000 | 58.000 | 59.000 | 58.027 | 8,024 |
| 2024-09-17 | 61.000 | 61.000 | 58.200 | 59.000 | 58.027 | 44,194 |
| 2024-09-16 | 63.000 | 65.000 | 61.000 | 63.000 | 61.961 | 22,469 |
| 2024-09-13 | 63.000 | 65.000 | 61.000 | 63.000 | 61.961 | 821 |
| 2024-09-12 | 63.000 | 65.000 | 60.000 | 63.000 | 61.961 | 30,826 |
| 2024-09-11 | 63.000 | 63.300 | 61.500 | 63.000 | 61.961 | 1,999 |
| 2024-09-09 | 63.000 | 63.000 | 61.500 | 63.000 | 61.961 | 1,518 |
| 2024-09-06 | 63.000 | 63.380 | 61.500 | 63.000 | 61.961 | 13,000 |
| 2024-09-04 | 63.000 | 63.000 | 61.000 | 63.000 | 61.961 | 2,481 |
| 2024-09-03 | 63.000 | 63.600 | 61.180 | 63.000 | 61.961 | 10,508 |
| 2024-09-02 | 63.500 | 65.000 | 61.000 | 63.000 | 61.961 | 11,114 |
| 2024-08-30 | 63.500 | 63.500 | 62.000 | 63.500 | 62.453 | 10,193 |
| 2024-08-29 | 63.000 | 63.500 | 62.000 | 63.500 | 62.453 | 7,304 |
| 2024-08-28 | 64.000 | 65.000 | 62.000 | 63.500 | 62.453 | 20,060 |
| 2024-08-27 | 64.500 | 65.000 | 64.000 | 64.500 | 63.436 | 14,570 |
| 2024-08-23 | 65.000 | 65.000 | 64.000 | 64.500 | 63.436 | 6,877 |
| 2024-08-22 | 65.000 | 66.000 | 64.950 | 65.000 | 63.928 | 8,088 |
| 2024-08-21 | 65.000 | 65.000 | 64.120 | 65.000 | 63.928 | 8,333 |
| 2024-08-20 | 65.000 | 66.000 | 63.000 | 65.000 | 63.928 | 2,268 |
| 2024-08-19 | 65.000 | 65.000 | 64.990 | 65.000 | 63.928 | 193 |
| 2024-08-16 | 65.000 | 66.000 | 64.000 | 66.000 | 64.911 | 6,401 |
| 2024-08-15 | 65.000 | 66.000 | 62.500 | 65.000 | 63.928 | 147,359 |
| 2024-08-14 | 65.000 | 66.000 | 62.000 | 65.000 | 63.928 | 73,194 |
| 2024-08-13 | 65.000 | 66.000 | 62.000 | 62.000 | 60.977 | 6,228 |
| 2024-08-12 | 65.000 | 65.000 | 64.410 | 65.000 | 63.928 | 3,425 |
| 2024-08-09 | 65.000 | 65.000 | 64.220 | 65.000 | 63.928 | 11,433 |
| 2024-08-08 | 65.000 | 65.000 | 62.000 | 65.000 | 63.928 | 39,485 |
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.