Marks & Spencer Group
(MKS)
Sector: Personal Care, Drug and Grocery Stores
Historic Prices - up to 10 years
|
19/09/2024
|
374.00p
|
376.10p
|
367.50p
|
369.20p
|
7,961,099
|
|
18/09/2024
|
370.30p
|
373.40p
|
365.10p
|
367.40p
|
12,034,555
|
|
17/09/2024
|
364.80p
|
370.30p
|
364.25p
|
370.30p
|
17,428,750
|
|
16/09/2024
|
350.00p
|
362.50p
|
349.73p
|
361.40p
|
7,043,864
|
|
13/09/2024
|
351.70p
|
352.10p
|
344.10p
|
351.80p
|
6,426,572
|
|
12/09/2024
|
355.40p
|
356.00p
|
348.84p
|
351.70p
|
5,593,986
|
|
11/09/2024
|
354.50p
|
357.40p
|
349.30p
|
356.60p
|
5,643,954
|
|
10/09/2024
|
352.40p
|
356.60p
|
350.70p
|
356.60p
|
6,686,306
|
|
09/09/2024
|
349.50p
|
352.80p
|
346.40p
|
352.80p
|
8,329,420
|
|
06/09/2024
|
345.70p
|
349.80p
|
344.30p
|
347.70p
|
4,625,598
|
|
05/09/2024
|
342.60p
|
349.40p
|
341.10p
|
345.90p
|
4,070,402
|
|
04/09/2024
|
339.10p
|
346.10p
|
339.00p
|
344.70p
|
7,982,662
|
|
03/09/2024
|
340.60p
|
344.20p
|
340.10p
|
341.90p
|
13,660,381
|
|
02/09/2024
|
342.80p
|
344.11p
|
337.50p
|
342.20p
|
3,553,046
|
|
30/08/2024
|
339.90p
|
343.50p
|
339.90p
|
342.20p
|
4,704,527
|
|
29/08/2024
|
338.90p
|
342.10p
|
337.40p
|
340.40p
|
6,007,031
|
|
28/08/2024
|
339.70p
|
341.30p
|
338.00p
|
338.70p
|
7,095,681
|
|
27/08/2024
|
336.00p
|
338.00p
|
332.70p
|
338.00p
|
3,487,254
|
|
26/08/2024
|
328.40p
|
333.40p
|
327.40p
|
332.60p
|
4,611,723
|
|
23/08/2024
|
328.40p
|
333.40p
|
327.40p
|
332.60p
|
4,611,723
|
|
22/08/2024
|
328.40p
|
333.40p
|
327.40p
|
332.60p
|
4,611,723
|
|
21/08/2024
|
323.60p
|
328.40p
|
322.88p
|
328.20p
|
4,606,090
|
|
20/08/2024
|
331.00p
|
332.22p
|
324.60p
|
324.60p
|
3,617,192
|
|
19/08/2024
|
328.90p
|
332.96p
|
328.20p
|
331.00p
|
6,732,648
|
|
16/08/2024
|
331.00p
|
332.20p
|
328.10p
|
329.10p
|
4,426,368
|
|
15/08/2024
|
327.50p
|
331.50p
|
324.40p
|
331.10p
|
8,157,870
|
|
14/08/2024
|
320.00p
|
327.00p
|
317.07p
|
327.00p
|
11,149,621
|
|
13/08/2024
|
315.00p
|
323.90p
|
314.20p
|
317.50p
|
8,580,536
|
|
12/08/2024
|
321.70p
|
324.20p
|
320.40p
|
323.20p
|
11,724,792
|
|
09/08/2024
|
316.20p
|
320.90p
|
315.65p
|
318.80p
|
9,311,015
|
|
08/08/2024
|
317.90p
|
341.16p
|
274.72p
|
316.80p
|
6,639,957
|
|
07/08/2024
|
315.00p
|
320.50p
|
314.20p
|
320.50p
|
4,807,410
|
|
06/08/2024
|
312.30p
|
315.60p
|
307.80p
|
313.10p
|
10,712,577
|
|
05/08/2024
|
310.00p
|
313.30p
|
299.50p
|
310.80p
|
35,193,296
|
|
02/08/2024
|
327.20p
|
327.20p
|
314.30p
|
317.10p
|
8,310,073
|
|
01/08/2024
|
331.00p
|
339.40p
|
331.00p
|
331.20p
|
4,762,337
|
|
31/07/2024
|
333.00p
|
334.00p
|
326.30p
|
328.30p
|
8,418,031
|
|
30/07/2024
|
325.20p
|
331.40p
|
323.50p
|
331.30p
|
9,386,402
|
|
29/07/2024
|
328.00p
|
333.90p
|
323.00p
|
325.40p
|
3,210,161
|
|
26/07/2024
|
321.60p
|
326.90p
|
321.60p
|
323.30p
|
4,376,716
|
|
25/07/2024
|
321.90p
|
327.90p
|
318.50p
|
323.30p
|
7,446,310
|
|
24/07/2024
|
323.80p
|
327.20p
|
322.70p
|
325.70p
|
5,648,187
|
|
23/07/2024
|
319.40p
|
325.60p
|
315.80p
|
325.60p
|
29,116,057
|
|
22/07/2024
|
320.50p
|
324.00p
|
318.30p
|
320.00p
|
7,564,183
|
|
19/07/2024
|
309.70p
|
322.30p
|
306.30p
|
319.80p
|
16,518,042
|
|
18/07/2024
|
309.80p
|
311.20p
|
306.00p
|
310.50p
|
6,246,196
|
|
17/07/2024
|
309.30p
|
310.90p
|
303.60p
|
308.20p
|
6,000,488
|
|
16/07/2024
|
300.30p
|
309.30p
|
297.70p
|
309.30p
|
5,854,494
|
|
15/07/2024
|
307.80p
|
311.50p
|
299.10p
|
299.90p
|
5,093,088
|
|
12/07/2024
|
304.00p
|
309.60p
|
302.30p
|
309.60p
|
7,461,914
|
|
11/07/2024
|
298.10p
|
303.50p
|
295.10p
|
303.50p
|
4,769,279
|
|
10/07/2024
|
292.30p
|
297.20p
|
288.50p
|
296.90p
|
4,235,201
|
|
09/07/2024
|
297.00p
|
298.80p
|
289.10p
|
290.30p
|
5,972,074
|
|
08/07/2024
|
294.80p
|
299.50p
|
286.50p
|
297.10p
|
4,108,288
|
|
05/07/2024
|
291.00p
|
295.50p
|
286.50p
|
295.50p
|
56,316,044
|
|
04/07/2024
|
289.10p
|
291.90p
|
287.00p
|
288.30p
|
4,344,183
|
|
03/07/2024
|
287.10p
|
290.20p
|
285.80p
|
288.80p
|
29,809,760
|
|
02/07/2024
|
287.50p
|
290.20p
|
283.05p
|
285.10p
|
4,823,393
|
|
01/07/2024
|
288.40p
|
290.70p
|
286.40p
|
288.40p
|
4,272,359
|
|
28/06/2024
|
294.70p
|
295.00p
|
286.00p
|
286.50p
|
5,170,218
|
|
27/06/2024
|
292.40p
|
294.70p
|
290.10p
|
293.90p
|
6,791,503
|
|
26/06/2024
|
289.10p
|
292.10p
|
287.50p
|
291.90p
|
9,485,686
|
|
25/06/2024
|
296.70p
|
298.70p
|
287.70p
|
287.70p
|
7,677,379
|
|
24/06/2024
|
298.80p
|
305.20p
|
296.00p
|
296.00p
|
6,079,448
|
|
21/06/2024
|
302.40p
|
305.20p
|
297.00p
|
298.00p
|
15,386,241
|
|
20/06/2024
|
303.20p
|
304.70p
|
297.79p
|
303.30p
|
3,683,530
|
|
19/06/2024
|
301.50p
|
303.80p
|
299.10p
|
302.60p
|
4,007,508
|
|
18/06/2024
|
297.20p
|
301.80p
|
297.00p
|
300.90p
|
10,523,023
|
|
17/06/2024
|
297.60p
|
298.50p
|
294.70p
|
295.90p
|
14,795,417
|
|
14/06/2024
|
297.30p
|
298.00p
|
291.60p
|
295.40p
|
4,887,017
|
|
13/06/2024
|
301.70p
|
303.35p
|
295.00p
|
296.90p
|
13,616,671
|
|
12/06/2024
|
301.50p
|
304.20p
|
294.80p
|
302.30p
|
27,178,834
|
|
11/06/2024
|
311.30p
|
313.50p
|
295.80p
|
296.60p
|
32,590,425
|
|
10/06/2024
|
307.30p
|
311.20p
|
305.90p
|
309.60p
|
4,331,810
|
|
07/06/2024
|
310.50p
|
312.40p
|
307.30p
|
309.30p
|
10,932,568
|
|
06/06/2024
|
310.10p
|
312.00p
|
304.40p
|
310.10p
|
11,551,463
|
|
05/06/2024
|
313.70p
|
314.00p
|
308.00p
|
309.10p
|
7,753,226
|
|
04/06/2024
|
305.70p
|
313.60p
|
304.90p
|
311.60p
|
11,888,623
|
|
03/06/2024
|
305.00p
|
310.00p
|
304.30p
|
306.10p
|
22,242,271
|
|
31/05/2024
|
303.00p
|
305.80p
|
300.80p
|
302.00p
|
13,107,583
|
|
30/05/2024
|
300.20p
|
306.00p
|
298.40p
|
303.90p
|
31,232,624
|
|
29/05/2024
|
302.50p
|
305.60p
|
299.90p
|
302.80p
|
21,523,042
|
|
28/05/2024
|
302.80p
|
304.90p
|
297.40p
|
302.00p
|
14,250,089
|
|
27/05/2024
|
289.00p
|
299.30p
|
287.40p
|
299.20p
|
12,904,383
|
|
24/05/2024
|
289.00p
|
299.30p
|
287.40p
|
299.20p
|
12,904,383
|
|
23/05/2024
|
290.10p
|
295.30p
|
286.20p
|
292.60p
|
15,597,862
|
|
22/05/2024
|
293.00p
|
300.01p
|
281.00p
|
288.00p
|
27,161,212
|
|
21/05/2024
|
276.70p
|
278.50p
|
272.00p
|
273.80p
|
11,360,644
|
|
20/05/2024
|
277.60p
|
281.50p
|
276.20p
|
276.80p
|
6,658,944
|
|
17/05/2024
|
278.00p
|
279.90p
|
275.10p
|
276.70p
|
6,617,133
|
|
16/05/2024
|
277.30p
|
279.40p
|
274.10p
|
278.40p
|
3,983,735
|
|
15/05/2024
|
275.10p
|
276.80p
|
273.30p
|
275.80p
|
4,886,271
|
|
14/05/2024
|
274.50p
|
277.40p
|
273.60p
|
273.90p
|
4,505,268
|
|
13/05/2024
|
272.40p
|
276.00p
|
270.40p
|
274.60p
|
11,781,704
|
|
10/05/2024
|
271.40p
|
276.20p
|
268.90p
|
272.60p
|
7,390,010
|
|
09/05/2024
|
267.10p
|
271.20p
|
264.50p
|
270.60p
|
13,197,889
|
|
08/05/2024
|
263.70p
|
267.30p
|
262.30p
|
266.10p
|
6,349,648
|
|
07/05/2024
|
261.90p
|
265.50p
|
261.10p
|
261.10p
|
4,314,993
|
|
06/05/2024
|
254.60p
|
259.20p
|
253.00p
|
258.30p
|
5,762,340
|
|
03/05/2024
|
254.60p
|
259.20p
|
253.00p
|
258.30p
|
5,762,299
|
|
02/05/2024
|
255.30p
|
257.30p
|
252.80p
|
254.60p
|
5,474,704
|
|
01/05/2024
|
255.70p
|
258.30p
|
248.60p
|
254.50p
|
4,593,035
|
|
30/04/2024
|
260.80p
|
263.10p
|
255.80p
|
255.80p
|
8,362,091
|
|
29/04/2024
|
262.10p
|
265.90p
|
253.70p
|
259.70p
|
7,520,018
|
|
26/04/2024
|
262.20p
|
262.90p
|
259.10p
|
261.50p
|
6,018,632
|
|
25/04/2024
|
256.00p
|
261.10p
|
254.00p
|
260.70p
|
22,868,521
|
|
24/04/2024
|
262.10p
|
262.80p
|
255.80p
|
257.80p
|
16,850,673
|
|
23/04/2024
|
258.90p
|
264.80p
|
258.80p
|
262.90p
|
4,819,218
|
|
22/04/2024
|
252.20p
|
258.00p
|
251.40p
|
256.60p
|
5,304,239
|
|
19/04/2024
|
246.80p
|
250.40p
|
243.10p
|
245.80p
|
4,523,859
|
|
18/04/2024
|
249.90p
|
250.30p
|
247.60p
|
250.20p
|
17,430,916
|
|
17/04/2024
|
245.40p
|
249.81p
|
243.80p
|
248.10p
|
4,656,804
|
|
16/04/2024
|
251.80p
|
252.30p
|
245.50p
|
247.00p
|
4,988,051
|
|
15/04/2024
|
255.70p
|
256.90p
|
252.40p
|
254.20p
|
3,635,706
|
|
12/04/2024
|
260.10p
|
261.68p
|
254.90p
|
255.40p
|
3,295,024
|
|
11/04/2024
|
262.60p
|
264.10p
|
254.20p
|
258.70p
|
7,971,232
|
|
10/04/2024
|
255.90p
|
259.50p
|
253.08p
|
255.70p
|
13,567,420
|
|
09/04/2024
|
255.60p
|
257.20p
|
252.70p
|
254.80p
|
6,097,224
|
|
08/04/2024
|
260.80p
|
261.10p
|
253.40p
|
256.50p
|
6,566,072
|
|
05/04/2024
|
262.60p
|
263.00p
|
258.00p
|
261.20p
|
5,132,693
|
|
04/04/2024
|
266.70p
|
268.20p
|
265.90p
|
265.90p
|
4,343,449
|
|
03/04/2024
|
261.80p
|
267.60p
|
261.70p
|
266.70p
|
16,528,899
|
|
02/04/2024
|
264.00p
|
268.70p
|
262.00p
|
262.00p
|
6,015,581
|
|
01/04/2024
|
266.40p
|
267.50p
|
264.00p
|
265.10p
|
6,841,357
|
|
29/03/2024
|
266.40p
|
267.50p
|
264.00p
|
265.10p
|
6,841,357
|
|
28/03/2024
|
266.40p
|
267.50p
|
264.00p
|
265.10p
|
6,841,357
|
|
27/03/2024
|
263.30p
|
268.20p
|
261.10p
|
265.90p
|
6,992,479
|
|
26/03/2024
|
254.40p
|
264.90p
|
254.00p
|
263.90p
|
10,309,806
|
|
25/03/2024
|
250.00p
|
254.10p
|
248.40p
|
254.10p
|
5,785,226
|
|
22/03/2024
|
250.60p
|
253.00p
|
248.00p
|
250.50p
|
6,845,885
|
|
21/03/2024
|
243.70p
|
251.10p
|
243.00p
|
249.70p
|
8,387,986
|
|
20/03/2024
|
243.20p
|
244.20p
|
239.70p
|
240.80p
|
21,078,307
|
|
19/03/2024
|
242.30p
|
244.30p
|
241.58p
|
243.20p
|
8,320,283
|