tiprankstipranks
Trending News
More News >
Marks and Spencer (GB:MKS)
LSE:MKS
UK Market

Marks and Spencer (MKS) Historical Prices

Compare
659 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
371.00
372.20
364.50
367.40
367.40
-1.61%
7,928,006
0.88
Jun 10, 2025
365.00
374.90
364.31
373.40
373.40
+3.78%
7,855,412
0.88
Jun 09, 2025
367.70
368.10
359.10
359.80
359.80
-1.88%
5,380,684
0.60
Jun 06, 2025
362.20
368.50
362.20
366.70
366.70
+0.99%
3,857,599
0.43
Jun 05, 2025
366.20
367.20
357.90
363.10
363.10
-0.98%
6,346,159
0.67
Jun 04, 2025
373.10
374.40
366.10
366.70
366.70
-2.11%
6,733,642
0.69
Jun 03, 2025
381.10
381.40
373.30
374.60
374.60
-1.50%
6,548,044
0.66
Jun 02, 2025
373.40
380.30
370.00
380.30
380.30
+1.58%
6,548,644
0.67
May 30, 2025
375.40
378.70
372.70
374.40
374.40
+0.21%
17,880,170
1.86
May 29, 2025
378.40
380.00
369.70
373.60
373.60
-1.29%
6,214,984
0.65
May 28, 2025
385.00
388.00
381.10
381.10
378.50
<+0.01%
7,188,376
0.75
May 27, 2025
378.00
384.20
375.67
383.70
381.08
+2.97%
15,126,870
1.61
May 23, 2025
382.80
385.40
370.80
375.20
372.64
-1.62%
9,584,023
1.02
May 22, 2025
384.70
389.30
372.50
384.00
381.38
+3.19%
12,664,540
1.36
May 21, 2025
359.00
385.90
352.89
374.70
372.14
+2.63%
20,507,840
2.27
May 20, 2025
363.50
370.60
362.30
367.60
365.09
+2.50%
9,476,596
1.07
May 19, 2025
355.90
362.30
351.70
361.10
358.64
+2.45%
27,747,710
3.22
May 16, 2025
357.10
358.70
351.70
354.90
352.48
+0.09%
9,848,804
1.15
May 15, 2025
356.10
357.90
352.20
357.00
354.56
+1.20%
5,194,920
0.61
May 14, 2025
348.10
360.00
347.20
355.20
352.78
+3.54%
8,758,148
1.02
May 13, 2025
346.40
352.00
343.80
345.40
343.04
+0.48%
10,869,080
1.27
May 12, 2025
358.00
359.90
342.80
346.10
343.74
-2.66%
9,362,596
1.08
May 09, 2025
362.20
365.52
358.00
358.00
355.56
-0.37%
4,167,588
0.48
May 08, 2025
365.70
368.80
360.60
361.80
359.33
+0.19%
5,597,882
0.64
May 07, 2025
360.70
369.48
359.90
363.60
361.12
+1.64%
20,497,900
2.26
May 06, 2025
373.00
379.50
357.00
360.20
357.74
-4.00%
10,020,140
1.11
May 02, 2025
383.70
384.70
371.20
377.80
375.22
-0.08%
6,769,009
0.74
May 01, 2025
391.00
392.90
377.00
380.70
378.10
-1.46%
3,669,491
0.40
Apr 30, 2025
388.30
396.10
384.76
389.00
386.35
+1.29%
22,161,670
2.47
Apr 29, 2025
386.30
390.10
379.20
386.70
384.06
+1.47%
6,572,726
0.73
Apr 28, 2025
382.40
384.90
373.40
383.70
381.08
+0.09%
22,288,310
2.54
Apr 25, 2025
392.00
395.30
369.48
386.00
383.37
-1.48%
11,557,160
1.32
Apr 24, 2025
399.70
400.50
390.00
394.50
391.81
-0.67%
10,197,690
1.10
Apr 23, 2025
407.20
409.10
392.90
399.90
397.17
-1.67%
8,082,939
0.87
Apr 22, 2025
411.30
417.80
403.52
409.50
406.71
+0.25%
6,534,064
0.70
Apr 17, 2025
400.40
412.30
395.60
411.30
408.49
+2.76%
6,830,723
0.73
Apr 16, 2025
405.70
405.90
398.50
403.00
400.25
+0.41%
8,766,734
0.94
Apr 15, 2025
392.50
404.10
392.40
404.10
401.34
+3.45%
8,717,218
0.94
Apr 14, 2025
379.20
394.40
376.80
393.30
390.62
+4.85%
5,979,047
0.64
Apr 11, 2025
371.80
380.00
367.40
377.70
375.12
+3.26%
5,385,797
0.57
Apr 10, 2025
370.10
372.79
354.20
368.30
365.79
+1.38%
7,315,244
0.78
Apr 09, 2025
364.00
372.00
360.60
365.80
363.30
+0.17%
4,793,641
0.50
Apr 08, 2025
358.60
368.30
351.89
367.70
365.19
+3.33%
5,176,021
0.54
Apr 07, 2025
356.50
370.60
345.30
358.30
355.86
-0.64%
8,227,413
0.85
Apr 04, 2025
371.90
383.00
363.10
363.10
360.62
-1.46%
7,814,942
0.81
Apr 03, 2025
362.40
376.90
361.40
371.00
368.47
+2.31%
8,486,935
0.88
Apr 02, 2025
356.80
365.10
356.20
365.10
362.61
+3.12%
4,972,162
0.52
Apr 01, 2025
357.60
361.80
347.90
356.50
354.07
+0.97%
3,875,401
0.40
Mar 31, 2025
353.10
357.20
347.00
355.50
353.07
+0.94%
14,793,310
1.57
Mar 28, 2025
349.20
356.70
347.40
354.60
352.18
+2.51%
5,720,230
0.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis