LSE - Delayed Quote
GBp
Marks and Spencer Group plc (MKS.L)
412.00
+8.00
(+1.98%)
At close: October 30 at 4:36:36 PM GMT
Currency in GBp
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
411.10
413.60
404.70
412.00
412.00
5,625,382
Oct 29, 2026
407.30
411.60
404.00
404.00
404.00
3,990,050
Oct 28, 2026
412.60
414.40
406.00
406.00
406.00
4,690,386
Oct 27, 2026
416.20
419.40
413.20
413.20
413.20
5,681,167
Oct 26, 2026
418.10
423.20
415.20
419.10
419.10
4,969,642
Oct 23, 2026
422.50
423.70
413.90
416.40
416.40
5,604,308
Oct 22, 2026
421.60
423.00
417.40
422.40
422.40
5,977,174
Oct 21, 2026
419.00
424.62
415.90
422.10
422.10
5,747,680
Oct 20, 2026
423.30
429.40
417.90
420.80
420.80
7,039,455
Oct 19, 2026
407.90
419.90
406.62
419.70
419.70
8,431,306
Oct 16, 2026
410.70
416.55
406.10
410.60
410.60
6,503,191
Oct 15, 2026
410.00
415.40
404.70
412.30
412.30
8,283,755
Oct 14, 2026
411.20
413.90
404.92
407.30
407.30
7,630,619
Oct 13, 2026
402.20
411.40
395.40
410.70
410.70
8,424,262
Oct 12, 2026
399.60
402.50
391.90
401.80
401.80
7,228,915
Oct 9, 2026
399.00
406.20
397.00
397.00
397.00
8,478,083
Oct 8, 2026
390.20
397.00
388.00
396.10
396.10
6,155,450
Oct 7, 2026
387.70
395.70
385.70
393.80
393.80
5,630,991
Oct 6, 2026
379.80
389.90
379.24
385.80
385.80
7,180,946
Oct 5, 2026
381.50
383.10
375.30
376.20
376.20
4,235,714
Oct 2, 2026
378.00
384.00
377.40
378.70
378.70
4,526,671
Oct 1, 2026
379.50
385.74
376.20
377.60
377.60
13,573,483
Sep 30, 2026
381.70
392.40
381.70
385.70
385.70
12,541,704
Sep 29, 2026
379.00
385.30
375.40
381.60
381.60
8,282,049
Sep 28, 2026
377.20
390.90
376.10
377.60
377.60
7,092,784
Sep 25, 2026
372.20
378.40
371.50
374.50
374.50
8,320,155
Sep 24, 2026
367.20
376.20
365.80
371.00
371.00
5,638,521
Sep 23, 2026
373.00
375.20
366.70
367.80
367.80
3,344,958
Sep 22, 2026
369.00
378.60
367.80
373.30
373.30
6,758,405
Sep 21, 2026
357.30
368.60
353.10
368.10
368.10
6,132,103
Sep 18, 2026
364.60
365.90
355.30
355.30
355.30
27,364,055
Sep 17, 2026
368.30
370.70
360.48
365.00
365.00
12,253,842
Sep 16, 2026
368.20
371.70
357.35
371.10
371.10
12,530,153
Sep 15, 2026
370.00
383.60
368.60
375.60
375.60
5,038,952
Sep 14, 2026
376.90
385.70
370.00
370.80
370.80
7,751,097
Sep 11, 2026
378.80
381.60
374.80
379.00
379.00
3,433,479
Sep 10, 2026
383.30
387.10
376.29
377.40
377.40
4,178,870
Sep 9, 2026
386.40
391.90
385.20
386.90
386.90
4,573,012
Sep 8, 2026
390.00
394.80
387.80
388.70
388.70
3,528,609
Sep 7, 2026
385.70
394.60
385.40
391.00
391.00
3,779,388
Sep 4, 2026
386.90
389.50
383.80
387.90
387.90
3,913,761
Sep 3, 2026
385.30
388.90
380.71
386.50
386.50
5,586,929
Sep 2, 2026
390.70
393.10
383.00
384.40
384.40
4,182,238
Sep 1, 2026
392.70
397.90
388.50
391.80
391.80
5,310,488
Aug 28, 2026
393.40
396.96
390.80
394.80
394.80
9,251,442
Aug 27, 2026
391.20
393.60
387.60
391.40
391.40
21,894,819
Aug 26, 2026
394.20
397.10
391.50
394.20
394.20
21,391,714
Aug 25, 2026
387.60
396.30
386.50
391.10
391.10
4,718,258
Aug 24, 2026
382.30
386.00
381.70
384.70
384.70
2,753,056
Aug 21, 2026
376.40
383.50
375.90
382.90
382.90
4,978,686
Aug 20, 2026
383.50
384.21
372.10
376.40
376.40
6,249,396
Aug 19, 2026
389.30
391.10
382.40
384.50
384.50
9,821,894
Aug 18, 2026
380.80
392.00
380.00
389.60
389.60
4,978,491
Aug 17, 2026
382.90
384.20
371.80
381.60
381.60
11,650,017
Aug 14, 2026
390.60
390.70
381.50
383.50
383.50
13,425,380
Aug 13, 2026
386.30
393.90
382.80
390.70
390.70
4,717,726
Aug 12, 2026
400.70
402.20
385.70
385.70
385.70
7,012,164
Aug 11, 2026
402.30
406.10
400.90
401.80
401.80
9,262,350
Aug 10, 2026
407.00
409.25
401.80
403.50
403.50
2,994,254
Aug 7, 2026
406.90
411.00
402.40
408.70
408.70
11,042,094
Aug 6, 2026
411.80
413.20
406.00
406.40
406.40
5,705,907
Aug 5, 2026
413.70
418.33
409.40
409.40
409.40
7,846,086
Aug 4, 2026
410.90
411.70
403.40
410.10
410.10
9,715,738
Aug 3, 2026
407.30
411.40
404.00
410.60
410.60
19,341,719
Jul 31, 2026
410.00
412.30
404.78
405.10
405.10
6,223,103
Jul 30, 2026
403.30
411.20
401.05
409.50
409.50
11,680,431
Jul 29, 2026
403.90
407.55
399.76
405.40
405.40
13,014,304
Jul 28, 2026
395.60
400.62
392.70
400.00
400.00
7,720,791
Jul 27, 2026
388.10
392.00
385.43
392.00
392.00
4,924,365
Jul 24, 2026
377.70
385.10
374.15
380.50
380.50
4,781,711
Jul 23, 2026
394.20
395.30
377.20
379.70
379.70
8,201,839
Jul 22, 2026
397.70
403.00
394.40
396.60
396.60
13,430,559
Jul 21, 2026
378.00
400.40
366.70
398.30
398.30
10,979,085
Jul 20, 2026
376.30
380.69
371.17
379.90
379.90
4,294,207
Jul 17, 2026
383.20
386.10
374.50
379.10
379.10
9,378,626
Jul 16, 2026
369.60
383.20
367.70
383.20
383.20
5,702,569
Jul 15, 2026
367.30
374.00
364.80
373.20
373.20
6,376,509
Jul 14, 2026
369.30
372.00
365.48
370.60
370.60
6,819,748
Jul 13, 2026
378.00
379.80
368.70
370.80
370.80
4,414,603
Jul 10, 2026
373.80
382.40
370.60
378.00
378.00
13,685,292
Jul 9, 2026
373.50
376.85
370.70
373.30
373.30
4,119,647
Jul 8, 2026
381.30
382.46
372.47
375.63
375.63
4,821,216
Jul 7, 2026
384.20
386.10
379.00
383.00
383.00
8,513,483
Jul 6, 2026
383.10
388.40
380.50
384.00
384.00
3,868,341
Jul 3, 2026
386.70
387.70
379.20
383.00
383.00
2,731,052
Jul 2, 2026
376.00
386.60
375.70
386.10
386.10
6,571,222
Jul 1, 2026
372.30
379.20
368.20
375.90
375.90
4,552,793
Jun 30, 2026
377.90
380.50
372.00
372.00
372.00
5,698,987
Jun 29, 2026
378.70
379.80
372.70
375.70
375.70
3,580,816
Jun 26, 2026
379.00
381.00
371.80
378.60
378.60
4,209,735
Jun 25, 2026
377.40
383.90
376.20
378.10
378.10
8,599,797
Jun 24, 2026
364.60
380.04
363.10
377.80
377.80
10,096,937
Jun 23, 2026
351.60
368.70
351.60
363.90
363.90
7,776,129
Jun 22, 2026
349.50
360.70
344.90
358.70
358.70
10,422,444
Jun 19, 2026
353.70
356.20
347.90
347.90
347.90
14,130,650
Jun 18, 2026
357.40
359.40
345.80
354.10
354.10
8,752,546
Jun 17, 2026
373.60
374.40
357.90
359.60
359.60
7,283,196
Jun 16, 2026
376.90
378.60
371.20
372.20
372.20
18,224,320
Jun 15, 2026
380.00
385.70
375.36
375.40
375.40
9,158,163
Jun 12, 2026
368.20
377.20
364.70
376.30
376.30
15,778,742
Jun 11, 2026
362.00
366.60
357.10
361.30
361.30
22,962,833
Jun 10, 2026
364.40
368.30
358.80
362.50
362.50
5,546,236
Jun 9, 2026
356.30
365.70
355.30
361.60
361.60
8,044,549
Jun 8, 2026
363.90
364.50
353.00
356.50
356.50
6,437,425
Jun 5, 2026
368.40
372.70
364.50
365.10
365.10
8,609,562
Jun 4, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
364.90
371.80
363.80
367.40
367.40
3,942,682
Jun 3, 2026
368.00
371.30
365.30
368.30
368.27
6,049,136
Jun 2, 2026
361.40
367.30
359.00
366.60
366.57
7,806,696
Jun 1, 2026
355.90
359.70
351.70
355.90
355.87
5,801,408
May 29, 2026
363.40
363.60
355.90
355.90
355.87
13,855,206
May 28, 2026
360.00
363.40
356.30
359.80
359.77
5,614,368
May 27, 2026
347.50
364.70
347.20
363.60
363.57
7,784,233
May 26, 2026
352.70
355.00
347.10
348.50
348.47
6,632,099
May 22, 2026
353.30
362.50
347.10
347.20
347.17
11,269,120
May 21, 2026
345.90
354.30
341.10
350.80
350.77
9,996,409
May 20, 2026
340.00
351.75
328.70
348.50
348.47
19,390,954
May 19, 2026
327.20
334.00
326.80
326.80
326.77
14,379,000
May 18, 2026
318.30
327.10
315.90
326.90
326.87
9,888,561
May 15, 2026
319.30
323.00
314.90
320.20
320.17
15,520,708
May 14, 2026
314.20
320.50
311.80
320.50
320.47
5,763,821
May 13, 2026
311.00
313.45
301.60
311.30
311.27
14,778,049
May 12, 2026
319.60
321.40
301.10
308.90
308.87
14,886,984
May 11, 2026
328.60
332.80
322.50
322.50
322.47
6,367,979
May 8, 2026
327.05
333.10
325.00
330.80
330.77
4,131,004
May 7, 2026
334.00
335.05
328.45
331.50
331.47
6,242,402
May 6, 2026
326.00
338.00
324.20
333.75
333.72
11,850,249
May 5, 2026
337.40
338.30
320.55
321.50
321.47
6,784,619
May 1, 2026
326.65
337.55
326.25
337.55
337.52
4,575,528
Apr 30, 2026
323.00
330.70
321.60
330.10
330.07
6,137,350
Apr 29, 2026
329.60
330.70
324.40
325.00
324.97
6,854,022
Apr 28, 2026
331.80
335.05
326.00
329.60
329.57
7,456,425
Apr 27, 2026
345.65
347.86
324.20
330.35
330.32
11,629,327
Apr 24, 2026
338.40
347.00
337.30
347.00
346.97
6,569,318
Apr 23, 2026
346.50
346.50
337.95
341.65
341.62
5,502,348
Apr 22, 2026
352.95
355.20
346.95
348.40
348.37
7,581,240
Apr 21, 2026
361.10
361.75
351.15
351.95
351.92
6,104,328
Apr 20, 2026
365.60
369.50
359.25
360.75
360.72
12,243,285
Apr 17, 2026
364.55
372.90
354.00
368.70
368.67
11,188,285
Apr 16, 2026
360.40
368.00
359.60
360.30
360.27
5,196,887
Apr 15, 2026
357.75
359.90
353.40
358.75
358.72
4,558,035
Apr 14, 2026
358.10
363.00
355.55
357.00
356.97
4,577,271
Apr 13, 2026
363.15
365.95
357.40
357.40
357.37
3,897,041
Apr 10, 2026
367.90
374.85
364.25
364.90
364.87
3,410,754
Apr 9, 2026
363.30
367.70
358.00
367.70
367.67
5,605,131
Apr 8, 2026
364.50
370.10
358.85
364.05
364.02
10,230,796
Apr 7, 2026
356.00
356.50
341.70
341.70
341.67
6,211,934
Apr 2, 2026
345.50
356.70
344.00
353.90
353.87
5,944,460
Apr 1, 2026
347.00
352.00
344.30
349.50
349.47
6,742,211
Mar 31, 2026
334.50
341.70
334.00
339.20
339.17
8,908,216
Mar 30, 2026
324.90
333.90
324.00
333.50
333.47
11,562,731
Mar 27, 2026
330.70
331.00
323.00
326.00
325.97
5,187,726
Mar 26, 2026
335.70
339.80
330.80
331.00
330.97
4,013,951
Mar 25, 2026
337.60
340.23
329.61
332.10
332.07
12,619,781
Mar 24, 2026
335.60
338.00
325.70
334.20
334.17
5,401,094
Mar 23, 2026
330.00
340.00
317.98
332.70
332.67
7,276,888
Mar 20, 2026
342.60
347.80
330.60
330.60
330.57
19,330,452
Mar 19, 2026
351.70
352.41
333.30
339.50
339.47
8,802,763
Mar 18, 2026
360.80
362.35
355.30
356.70
356.67
3,477,918
Mar 17, 2026
359.90
362.60
358.22
359.70
359.67
2,535,221
Mar 16, 2026
360.10
363.60
356.90
359.90
359.87
2,800,190
Mar 13, 2026
357.80
362.30
353.20
358.50
358.47
3,852,433
Mar 12, 2026
355.30
365.60
354.20
361.40
361.37
7,170,641
Mar 11, 2026
358.10
359.50
350.90
358.70
358.67
15,507,394
Mar 10, 2026
355.60
361.08
354.40
357.50
357.47
10,858,063
Mar 9, 2026
357.40
359.42
347.70
353.30
353.27
5,163,613
Mar 6, 2026
379.10
380.20
361.45
364.00
363.97
6,626,843
Mar 5, 2026
378.00
382.70
376.90
378.10
378.07
4,091,763
Mar 4, 2026
372.40
381.80
372.40
378.50
378.47
4,816,085
Mar 3, 2026
375.90
378.40
368.60
372.20
372.17
7,533,246
Mar 2, 2026
393.20
391.40
379.50
382.00
381.97
6,387,086
Feb 27, 2026
400.10
402.00
389.70
396.50
396.47
14,857,603
Feb 26, 2026
406.80
408.50
393.90
399.70
399.67
14,031,816
Feb 25, 2026
405.00
410.30
399.30
407.00
406.97
14,846,402
Feb 24, 2026
408.00
409.80
403.40
403.70
403.67
7,221,566
Feb 23, 2026
398.80
406.90
395.50
406.90
406.87
4,478,167
Feb 20, 2026
397.50
401.20
394.80
397.10
397.07
7,388,966
Feb 19, 2026
400.30
400.30
394.10
396.80
396.77
4,722,111
Feb 18, 2026
395.70
403.00
393.50
397.10
397.07
9,142,029
Feb 17, 2026
403.00
407.70
390.60
394.80
394.77
6,508,937
Feb 16, 2026
399.30
404.50
397.08
402.70
402.67
5,704,449
Feb 13, 2026
398.00
402.40
392.40
399.10
399.07
11,671,315
Feb 12, 2026
393.00
397.70
386.60
397.70
397.67
7,734,814
Feb 11, 2026
384.20
389.50
380.50
389.50
389.47
8,296,147
Feb 10, 2026
378.10
384.70
377.40
381.90
381.87
5,307,057
Feb 9, 2026
387.40
390.42
372.80
377.80
377.77
5,812,585
Feb 6, 2026
382.60
388.60
380.30
386.40
386.37
3,817,786
Feb 5, 2026
392.80
393.55
380.50
385.00
384.97
12,690,728
Feb 4, 2026
376.80
392.00
376.00
391.20
391.17
9,908,380
Feb 3, 2026
372.00
383.80
367.60
375.20
375.17
8,365,309
Feb 2, 2026
369.90
372.60
363.10
370.00
369.97
6,993,690
Jan 30, 2026
364.50
368.70
364.30
366.10
366.07
6,193,086
Jan 29, 2026
367.40
368.44
362.70
363.90
363.87
5,732,628
Jan 28, 2026
367.30
376.50
365.80
369.90
369.87
9,462,642
Jan 27, 2026
365.60
366.60
359.30
365.30
365.27
6,697,039
Jan 26, 2026
362.70
367.60
362.40
364.00
363.97
4,728,745
Jan 23, 2026
361.30
370.50
359.50
361.00
360.97
6,455,052
Jan 22, 2026
361.00
366.00
351.20
361.20
361.17
8,911,465
Jan 21, 2026
362.30
363.10
356.10
359.50
359.47
7,253,580
Jan 20, 2026
360.00
368.30
359.00
363.30
363.27
18,858,810
Jan 19, 2026
370.00
371.30
360.20
361.40
361.37
11,734,011
Jan 16, 2026
364.20
369.90
362.80
366.80
366.77
25,059,005
Jan 15, 2026
356.90
368.10
356.10
363.50
363.47
12,313,634
Jan 14, 2026
347.50
356.60
345.40
355.60
355.57
12,841,662
Jan 13, 2026
343.30
351.10
342.50
346.00
345.97
14,805,275
Jan 12, 2026
352.50
352.80
342.50
344.10
344.07
9,876,171
Jan 9, 2026
349.00
359.70
349.00
353.00
352.97
13,159,826
Jan 8, 2026
331.90
344.80
328.67
344.80
344.77
21,725,623
Jan 7, 2026
325.20
329.30
322.00
328.50
328.47
9,511,045
Jan 6, 2026
325.00
331.24
316.46
327.60
327.57
14,840,753
Jan 5, 2026
332.80
333.20
321.50
322.70
322.67
11,246,849
Jan 2, 2026
330.80
334.30
326.40
328.30
328.27
6,661,735
Dec 31, 2025
327.60
330.10
324.70
330.00
329.97
2,735,545
Dec 30, 2025
321.40
327.90
320.20
327.50
327.47
4,013,147
Dec 29, 2025
321.00
323.20
319.89
321.60
321.57
5,176,623
Dec 24, 2025
321.00
323.24
321.00
321.00
320.97
990,769
Dec 23, 2025
323.20
324.00
320.00
322.00
321.97
4,664,460
Dec 22, 2025
324.20
325.40
320.30
322.60
322.57
3,945,001
Dec 19, 2025
330.30
331.90
323.70
326.60
326.57
13,301,789
Dec 18, 2025
329.70
333.60
328.45
332.10
332.07
7,602,935
Dec 17, 2025
330.10
331.50
326.30
327.80
327.77
7,370,394
Dec 16, 2025
325.50
329.60
323.70
329.10
329.07
7,875,584
Dec 15, 2025
319.70
325.90
319.60
324.80
324.77
16,106,558
Dec 12, 2025
318.10
320.70
315.30
318.40
318.37
5,762,127
Dec 11, 2025
322.00
323.00
315.80
319.70
319.67
10,516,272
Dec 10, 2025
321.60
325.00
319.50
321.20
321.17
20,932,318
Dec 9, 2025
325.40
326.57
319.60
321.00
320.97
11,603,993
Dec 8, 2025
333.40
334.50
325.00
325.80
325.77
7,721,596
Dec 5, 2025
338.10
342.90
333.80
334.70
334.67
5,817,927
Dec 4, 2025
333.00
340.20
331.60
338.30
338.27
10,940,995
Dec 3, 2025
341.00
341.10
328.93
332.50
332.47
19,692,919
Dec 2, 2025
348.60
353.10
340.10
340.10
340.07
8,910,903
Dec 1, 2025
347.00
348.30
343.80
347.50
347.47
10,697,774
Nov 28, 2025
350.70
351.80
346.50
347.70
347.67
14,397,774
Nov 27, 2025
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
345.20
350.00
344.30
350.00
349.97
21,018,147
Nov 26, 2025
328.50
347.70
327.00
344.20
344.16
12,455,871
Nov 25, 2025
325.90
330.30
320.83
329.40
329.36
7,515,582
Nov 24, 2025
332.50
334.20
322.40
324.50
324.46
15,544,458
Nov 21, 2025
331.80
338.14
328.60
333.10
333.06
9,930,192
Nov 20, 2025
341.00
342.70
331.50
333.40
333.36
8,792,311
Nov 19, 2025
342.70
346.55
337.90
337.90
337.86
11,690,701
Nov 18, 2025
340.00
343.90
336.30
342.30
342.26
7,472,263
Nov 17, 2025
354.80
356.20
342.40
343.20
343.16
6,794,781
Nov 14, 2025
360.70
362.26
351.90
353.70
353.66
5,951,863
Nov 13, 2025
365.20
369.10
362.60
362.60
362.56
7,559,811
Nov 12, 2025
369.40
373.70
364.70
364.90
364.86
8,092,043
Nov 11, 2025
393.00
393.60
372.20
372.20
372.16
11,219,798
Nov 10, 2025
383.10
392.60
378.80
390.00
389.95
7,319,165
Nov 7, 2025
390.00
393.50
379.80
382.40
382.36
5,533,385
Nov 6, 2025
388.70
398.30
387.00
389.10
389.05
27,964,013
Nov 5, 2025
382.10
398.50
372.53
385.00
384.96
15,740,554
Nov 4, 2025
388.20
390.00
379.90
384.50
384.46
5,883,346
Nov 3, 2025
397.90
398.50
387.00
388.50
388.45
9,009,506
Oct 31, 2025
402.70
403.70
396.86
397.80
397.75
4,329,650
Oct 30, 2025
406.00
406.80
399.40
401.80
401.75
4,727,989
