OTC Markets OTCQX - Delayed Quote
USD
Marks and Spencer Group plc (MAKSY)
11.06
+0.17
(+1.56%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.06
11.10
10.98
11.06
11.06
60,500
Oct 29, 2026
10.94
10.96
10.84
10.89
10.89
46,900
Oct 28, 2026
11.02
11.03
10.84
10.89
10.89
109,800
Oct 27, 2026
11.11
11.12
11.02
11.07
11.07
722,700
Oct 26, 2026
11.31
11.31
11.13
11.21
11.21
123,900
Oct 23, 2026
11.24
11.24
11.12
11.17
11.17
380,400
Oct 22, 2026
11.26
11.40
11.20
11.40
11.40
21,800
Oct 21, 2026
11.34
11.50
11.28
11.34
11.34
266,200
Oct 20, 2026
11.31
11.51
11.28
11.33
11.33
27,100
Oct 19, 2026
11.02
11.21
11.01
11.18
11.18
29,400
Oct 16, 2026
10.91
10.99
10.90
10.94
10.94
64,100
Oct 15, 2026
10.94
11.00
10.88
10.92
10.92
42,700
Oct 14, 2026
10.85
10.87
10.69
10.77
10.77
38,300
Oct 13, 2026
10.81
10.91
10.81
10.89
10.89
38,000
Oct 12, 2026
10.53
10.65
10.53
10.64
10.64
39,100
Oct 9, 2026
10.69
10.72
10.51
10.56
10.56
76,000
Oct 8, 2026
10.43
10.60
10.43
10.60
10.60
151,500
Oct 7, 2026
10.39
10.52
10.39
10.43
10.43
32,900
Oct 6, 2026
10.24
10.28
10.15
10.22
10.22
73,000
Oct 5, 2026
10.04
10.04
9.93
10.00
10.00
50,800
Oct 2, 2026
10.09
10.17
10.04
10.09
10.09
34,700
Oct 1, 2026
10.10
10.10
9.98
10.02
10.02
55,100
Sep 30, 2026
10.34
10.35
10.21
10.21
10.21
30,800
Sep 29, 2026
10.17
10.20
9.99
10.14
10.14
45,200
Sep 28, 2026
10.11
10.18
10.05
10.07
10.07
50,800
Sep 25, 2026
9.88
9.99
9.88
9.99
9.99
33,000
Sep 24, 2026
9.93
10.01
9.75
9.86
9.86
136,800
Sep 23, 2026
9.83
9.83
9.70
9.72
9.72
72,600
Sep 22, 2026
10.08
10.12
9.98
10.02
10.02
44,100
Sep 21, 2026
9.75
9.90
9.75
9.88
9.88
60,200
Sep 18, 2026
9.59
9.63
9.49
9.50
9.50
62,500
Sep 17, 2026
9.79
9.84
9.74
9.75
9.75
88,400
Sep 16, 2026
9.93
10.04
9.88
9.93
9.93
58,800
Sep 15, 2026
10.30
10.30
10.15
10.17
10.17
93,400
Sep 14, 2026
10.03
10.10
10.01
10.05
10.05
73,700
Sep 11, 2026
10.33
10.33
10.22
10.29
10.29
64,800
Sep 10, 2026
10.34
10.38
10.19
10.20
10.20
40,700
Sep 9, 2026
10.58
10.60
10.48
10.50
10.50
32,600
Sep 8, 2026
10.65
10.66
10.50
10.50
10.50
50,500
Sep 4, 2026
10.52
10.59
10.48
10.50
10.50
30,300
Sep 3, 2026
10.47
10.55
10.44
10.48
10.48
49,300
Sep 2, 2026
10.46
10.47
10.38
10.38
10.38
42,400
Sep 1, 2026
10.63
10.69
10.57
10.58
10.58
52,200
Aug 31, 2026
11.11
11.11
10.66
10.66
10.66
36,700
Aug 28, 2026
10.71
10.78
10.69
10.75
10.75
34,900
Aug 27, 2026
10.61
10.67
10.56
10.67
10.67
18,800
Aug 26, 2026
10.82
10.82
10.70
10.71
10.71
11,100
Aug 25, 2026
10.71
10.75
10.65
10.72
10.72
84,900
Aug 24, 2026
10.47
10.65
10.47
10.51
10.51
167,600
Aug 21, 2026
10.45
10.50
10.45
10.49
10.49
23,400
Aug 20, 2026
10.20
10.30
10.19
10.28
10.28
69,700
Aug 19, 2026
10.47
10.53
10.47
10.50
10.50
29,100
Aug 18, 2026
10.58
10.63
10.54
10.59
10.59
34,700
Aug 17, 2026
10.27
10.40
10.25
10.36
10.36
44,200
Aug 14, 2026
10.45
10.48
10.36
10.43
10.43
64,200
Aug 13, 2026
10.60
10.64
10.55
10.60
10.60
24,400
Aug 12, 2026
10.52
10.57
10.43
10.46
10.46
60,300
Aug 11, 2026
10.86
10.96
10.81
10.83
10.83
31,200
Aug 10, 2026
10.93
10.95
10.88
10.89
10.89
28,900
Aug 7, 2026
11.04
11.09
11.00
11.03
11.03
11,800
Aug 6, 2026
11.04
11.04
10.92
10.93
10.93
19,900
Aug 5, 2026
11.05
11.10
11.00
11.03
11.03
28,800
Aug 4, 2026
10.98
11.10
10.96
11.10
11.10
51,600
Aug 3, 2026
11.01
11.16
10.99
11.05
11.05
49,600
Jul 31, 2026
10.94
10.99
10.87
10.90
10.90
13,800
Jul 30, 2026
10.91
11.09
10.91
11.09
11.09
39,900
Jul 29, 2026
10.74
10.86
10.67
10.80
10.80
31,200
Jul 28, 2026
10.53
10.67
10.53
10.66
10.66
170,800
Jul 27, 2026
10.30
10.44
10.29
10.42
10.42
484,100
Jul 24, 2026
10.03
10.18
10.03
10.13
10.13
264,700
Jul 23, 2026
10.13
10.13
10.01
10.02
10.02
67,400
Jul 22, 2026
10.72
10.72
10.56
10.57
10.57
23,000
Jul 21, 2026
10.58
10.66
10.44
10.63
10.63
39,000
Jul 20, 2026
10.14
10.19
10.11
10.12
10.12
49,800
Jul 17, 2026
10.11
10.19
10.04
10.13
10.13
65,200
Jul 16, 2026
10.16
10.29
10.16
10.29
10.29
27,100
Jul 15, 2026
9.88
10.05
9.88
10.03
10.03
35,100
Jul 14, 2026
9.84
9.94
9.83
9.83
9.83
739,500
Jul 13, 2026
10.00
10.04
9.83
9.86
9.86
85,200
Jul 10, 2026
10.02
10.28
9.98
10.12
10.12
32,800
Jul 9, 2026
9.97
10.04
9.95
9.97
9.97
67,200
Jul 8, 2026
10.04
10.09
9.91
10.01
10.01
55,500
Jul 7, 2026
10.28
10.28
10.14
10.15
10.15
29,700
Jul 6, 2026
10.25
10.28
10.13
10.28
10.28
96,500
Jul 2, 2026
10.20
10.32
10.17
10.29
10.29
61,200
Jul 1, 2026
9.78
9.97
9.75
9.91
9.91
74,300
Jun 30, 2026
9.92
9.93
9.79
9.84
9.84
51,800
Jun 29, 2026
9.97
9.97
9.91
9.95
9.95
72,300
Jun 26, 2026
9.85
9.96
9.85
9.92
9.92
38,100
Jun 25, 2026
10.03
10.09
9.89
9.90
9.90
47,400
Jun 24, 2026
9.76
9.96
9.76
9.87
9.87
50,000
Jun 23, 2026
9.55
9.60
9.53
9.54
9.54
72,800
Jun 22, 2026
9.47
9.51
9.42
9.42
9.42
90,600
Jun 18, 2026
9.32
9.36
9.28
9.33
9.33
87,500
Jun 17, 2026
9.62
10.00
9.48
9.48
9.48
188,700
Jun 16, 2026
9.96
10.02
9.94
9.94
9.94
59,300
Jun 15, 2026
10.25
10.25
10.00
10.00
10.00
43,800
Jun 12, 2026
10.05
10.09
9.95
10.03
10.03
87,000
Jun 11, 2026
9.63
9.76
9.57
9.73
9.73
112,500
Jun 10, 2026
9.73
9.77
9.62
9.63
9.63
40,100
Jun 9, 2026
9.61
9.80
9.59
9.69
9.69
89,500
Jun 8, 2026
9.49
9.63
9.45
9.54
9.54
221,100
Jun 5, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
9.84
10.41
9.66
9.70
9.70
48,400
Jun 4, 2026
9.98
9.98
9.89
9.94
9.86
76,800
Jun 3, 2026
9.81
9.89
9.79
9.81
9.73
91,200
Jun 2, 2026
9.70
9.87
9.70
9.86
9.78
80,500
Jun 1, 2026
9.50
9.57
9.41
9.54
9.46
81,400
May 29, 2026
9.59
9.67
9.52
9.56
9.48
66,800
May 28, 2026
9.58
9.70
9.57
9.65
9.57
80,000
May 27, 2026
9.65
9.72
9.62
9.71
9.63
67,900
May 26, 2026
9.43
9.43
9.29
9.34
9.26
58,600
May 22, 2026
9.47
9.47
9.27
9.27
9.20
38,400
May 21, 2026
9.23
9.45
9.15
9.44
9.36
156,200
May 20, 2026
9.13
9.43
9.02
9.33
9.25
3,529,700
May 19, 2026
8.83
8.89
8.28
8.55
8.48
4,478,200
May 18, 2026
8.68
8.82
8.63
8.76
8.69
436,700
May 15, 2026
8.49
8.57
8.48
8.52
8.45
113,900
May 14, 2026
8.51
8.68
8.49
8.55
8.48
243,000
May 13, 2026
8.32
8.50
8.32
8.47
8.40
106,500
May 12, 2026
8.56
8.56
8.19
8.36
8.29
110,300
May 11, 2026
8.90
8.92
8.76
8.79
8.72
92,600
May 8, 2026
9.07
9.08
9.00
9.07
9.00
90,200
May 7, 2026
9.00
9.03
8.90
8.90
8.83
136,200
May 6, 2026
9.07
9.10
9.02
9.04
8.97
57,100
May 5, 2026
8.86
8.88
8.71
8.77
8.70
58,600
May 4, 2026
9.19
9.24
9.08
9.08
9.01
96,200
May 1, 2026
9.14
9.22
9.08
9.14
9.07
106,200
Apr 30, 2026
8.90
8.99
8.89
8.97
8.90
168,900
Apr 29, 2026
8.81
8.85
8.72
8.74
8.67
48,600
Apr 28, 2026
8.90
8.96
8.88
8.90
8.83
53,100
Apr 27, 2026
8.87
9.00
8.85
8.96
8.89
85,900
Apr 24, 2026
9.28
9.44
9.28
9.41
9.33
55,300
Apr 23, 2026
9.27
9.29
9.10
9.17
9.10
65,700
Apr 22, 2026
9.46
9.47
9.39
9.44
9.36
35,100
Apr 21, 2026
9.66
9.66
9.45
9.45
9.37
72,200
Apr 20, 2026
9.83
9.85
9.76
9.79
9.71
39,600
Apr 17, 2026
9.95
10.12
9.93
10.00
9.92
33,100
Apr 16, 2026
9.94
9.95
9.74
9.75
9.67
44,400
Apr 15, 2026
9.64
9.80
9.62
9.73
9.65
29,100
Apr 14, 2026
9.69
9.77
9.68
9.73
9.65
61,700
Apr 13, 2026
9.75
9.75
9.65
9.73
9.65
78,300
Apr 10, 2026
9.93
9.95
9.81
9.87
9.79
38,000
Apr 9, 2026
9.80
9.97
9.79
9.91
9.83
64,100
Apr 8, 2026
9.92
9.98
9.77
9.83
9.75
62,400
Apr 7, 2026
9.31
9.31
9.07
9.15
9.08
212,600
Apr 6, 2026
9.01
9.50
9.01
9.49
9.41
107,000
Apr 2, 2026
9.28
9.48
9.24
9.42
9.34
118,400
Apr 1, 2026
9.32
9.41
9.24
9.37
9.29
81,500
Mar 31, 2026
9.10
9.12
8.93
9.10
9.03
175,100
Mar 30, 2026
8.79
8.90
8.77
8.77
8.70
146,000
Mar 27, 2026
8.73
8.83
8.63
8.70
8.63
70,400
Mar 26, 2026
9.01
9.08
8.82
8.84
8.77
131,600
Mar 25, 2026
9.02
9.06
8.92
9.01
8.94
109,200
Mar 24, 2026
8.82
9.04
8.82
9.03
8.96
89,000
Mar 23, 2026
9.03
9.24
8.96
9.08
9.01
112,200
Mar 20, 2026
9.35
9.35
8.80
8.84
8.77
103,700
Mar 19, 2026
9.02
9.27
9.01
9.23
9.16
67,400
Mar 18, 2026
9.59
9.64
9.49
9.49
9.41
38,500
Mar 17, 2026
9.72
9.74
9.56
9.68
9.60
82,600
Mar 16, 2026
9.76
9.77
9.64
9.69
9.61
66,300
Mar 13, 2026
9.72
9.73
9.49
9.55
9.47
109,500
Mar 12, 2026
9.76
9.89
9.71
9.77
9.69
112,600
Mar 11, 2026
9.65
9.78
9.59
9.73
9.65
138,700
Mar 10, 2026
9.55
9.83
9.55
9.73
9.65
276,600
Mar 9, 2026
9.67
9.83
9.59
9.78
9.70
69,800
Mar 6, 2026
9.86
10.01
9.86
9.98
9.90
34,800
Mar 5, 2026
10.31
10.37
10.22
10.30
10.22
72,900
Mar 4, 2026
10.31
10.39
10.26
10.35
10.27
36,600
Mar 3, 2026
10.08
10.22
10.00
10.18
10.10
47,100
Mar 2, 2026
10.50
10.58
10.38
10.58
10.49
74,900
Feb 27, 2026
10.95
11.11
10.84
11.01
10.92
29,500
Feb 26, 2026
11.02
11.13
10.90
11.04
10.95
50,800
Feb 25, 2026
11.17
11.30
11.10
11.29
11.20
37,700
Feb 24, 2026
11.17
11.22
11.04
11.13
11.04
36,500
Feb 23, 2026
11.07
11.21
11.06
11.14
11.05
50,400
Feb 20, 2026
11.32
11.32
10.86
10.91
10.82
63,700
Feb 19, 2026
10.87
10.92
10.81
10.90
10.81
45,000
Feb 18, 2026
10.97
11.10
10.91
10.97
10.88
52,400
Feb 17, 2026
11.16
11.20
10.81
10.91
10.82
43,300
Feb 13, 2026
10.71
11.16
10.71
11.15
11.06
37,200
Feb 12, 2026
10.96
11.09
10.87
11.03
10.94
54,000
Feb 11, 2026
10.51
10.89
10.51
10.82
10.73
51,100
Feb 10, 2026
10.61
10.67
10.41
10.65
10.56
183,900
Feb 9, 2026
10.46
10.74
10.40
10.58
10.49
193,500
Feb 6, 2026
10.67
10.75
10.67
10.75
10.66
41,400
Feb 5, 2026
10.57
10.66
10.55
10.56
10.48
103,500
Feb 4, 2026
10.81
10.89
10.78
10.82
10.73
171,200
Feb 3, 2026
10.30
10.52
10.30
10.40
10.32
378,000
Feb 2, 2026
10.20
10.29
10.16
10.24
10.16
90,700
Jan 30, 2026
10.23
10.36
10.12
10.14
10.06
185,000
Jan 29, 2026
10.25
10.32
10.09
10.28
10.20
1,000,700
Jan 28, 2026
10.33
10.36
10.28
10.34
10.26
95,000
Jan 27, 2026
10.05
10.23
10.04
10.20
10.12
79,300
Jan 26, 2026
10.06
10.09
10.02
10.07
9.99
170,400
Jan 23, 2026
9.87
9.93
9.75
9.93
9.85
109,900
Jan 22, 2026
9.71
9.90
9.70
9.83
9.75
446,300
Jan 21, 2026
9.67
9.90
9.67
9.73
9.65
201,500
Jan 20, 2026
9.90
9.91
9.75
9.79
9.71
218,800
Jan 16, 2026
9.85
10.03
9.80
9.88
9.80
118,500
Jan 15, 2026
9.84
9.85
9.70
9.73
9.65
265,600
Jan 14, 2026
9.50
9.60
9.50
9.57
9.49
76,200
Jan 13, 2026
9.31
9.32
9.21
9.31
9.24
73,000
Jan 12, 2026
9.28
9.42
9.22
9.28
9.21
193,500
Jan 9, 2026
9.53
9.65
9.44
9.48
9.40
84,800
Jan 8, 2026
9.06
9.28
9.01
9.28
9.21
180,800
Jan 7, 2026
8.77
8.87
8.74
8.83
8.76
47,700
Jan 6, 2026
8.88
8.92
8.79
8.84
8.77
111,100
Jan 5, 2026
8.65
8.83
8.64
8.75
8.68
168,300
Jan 2, 2026
8.83
8.89
8.81
8.83
8.76
177,000
Dec 31, 2025
8.54
8.86
8.54
8.81
8.74
139,200
Dec 30, 2025
8.45
8.81
8.45
8.79
8.72
276,200
Dec 29, 2025
8.68
8.70
8.62
8.63
8.56
586,600
Dec 26, 2025
8.42
8.74
8.42
8.66
8.59
146,400
Dec 24, 2025
8.40
8.72
8.40
8.66
8.59
45,400
Dec 23, 2025
8.71
8.73
8.63
8.69
8.62
191,500
Dec 22, 2025
8.66
8.70
8.65
8.69
8.62
178,500
Dec 19, 2025
8.74
8.80
8.69
8.76
8.69
113,400
Dec 18, 2025
8.89
8.95
8.88
8.88
8.81
323,600
Dec 17, 2025
8.87
8.89
8.77
8.78
8.71
191,100
Dec 16, 2025
8.80
8.91
8.80
8.89
8.82
779,300
Dec 15, 2025
8.78
8.83
8.73
8.75
8.68
237,500
Dec 12, 2025
8.60
8.65
8.49
8.62
8.55
116,600
Dec 11, 2025
8.70
8.80
8.65
8.66
8.59
386,300
Dec 10, 2025
8.73
8.77
8.59
8.73
8.66
148,600
Dec 9, 2025
8.68
8.78
8.63
8.65
8.58
186,100
Dec 8, 2025
8.89
8.92
8.78
8.78
8.71
116,800
Dec 5, 2025
9.37
9.37
9.05
9.10
9.03
98,100
Dec 4, 2025
9.23
9.40
9.07
9.17
9.10
109,000
Dec 3, 2025
9.09
9.29
9.07
9.16
9.09
91,400
Dec 2, 2025
9.30
9.32
9.14
9.18
9.11
2,982,300
Dec 1, 2025
9.13
9.53
9.13
9.47
9.39
5,715,400
Nov 28, 2025
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
9.62
9.62
9.00
9.18
9.11
2,728,700
Nov 26, 2025
8.72
9.18
8.72
9.08
8.98
102,000
Nov 25, 2025
8.62
8.73
8.60
8.66
8.56
204,800
Nov 24, 2025
8.50
8.60
8.48
8.50
8.40
117,500
Nov 21, 2025
8.81
8.90
8.72
8.76
8.66
200,400
Nov 20, 2025
9.23
9.23
8.67
8.72
8.62
325,900
Nov 19, 2025
9.05
9.16
8.85
9.16
9.05
1,030,200
Nov 18, 2025
8.96
9.02
8.96
8.99
8.89
95,200
Nov 17, 2025
9.09
9.12
8.98
8.99
8.89
61,300
Nov 14, 2025
9.35
9.41
9.27
9.29
9.18
46,800
Nov 13, 2025
9.62
9.68
9.49
9.50
9.39
27,300
Nov 12, 2025
9.61
9.77
9.55
9.59
9.48
18,400
Nov 11, 2025
9.94
10.02
9.76
9.79
9.68
43,000
Nov 10, 2025
10.25
10.32
10.23
10.32
10.20
26,300
Nov 7, 2025
10.04
10.21
10.01
10.12
10.00
55,600
Nov 6, 2025
10.26
10.26
10.18
10.20
10.08
24,700
Nov 5, 2025
10.03
10.09
9.98
10.04
9.92
62,400
Nov 4, 2025
9.99
10.02
9.93
9.97
9.85
45,600
Nov 3, 2025
10.25
10.25
10.18
10.22
10.10
28,500
Oct 31, 2025
10.46
10.51
10.41
10.48
10.36
27,100
