Marks & Spencer Group
(MKS)
Sector: Personal Care, Drug and Grocery Stores
Historic Prices - up to 10 years
|
16/05/2025
|
357.10p
|
358.70p
|
351.70p
|
354.90p
|
9,848,673
|
|
15/05/2025
|
356.10p
|
357.90p
|
352.20p
|
357.00p
|
4,823,031
|
|
14/05/2025
|
348.10p
|
360.00p
|
347.20p
|
355.20p
|
8,758,137
|
|
13/05/2025
|
346.40p
|
352.00p
|
343.80p
|
345.40p
|
10,865,986
|
|
12/05/2025
|
358.00p
|
359.90p
|
342.80p
|
346.10p
|
9,117,257
|
|
09/05/2025
|
362.20p
|
365.52p
|
358.00p
|
358.00p
|
4,167,595
|
|
08/05/2025
|
365.70p
|
368.80p
|
360.60p
|
361.80p
|
5,597,869
|
|
07/05/2025
|
360.70p
|
369.48p
|
359.90p
|
363.60p
|
20,497,905
|
|
06/05/2025
|
373.00p
|
379.50p
|
357.00p
|
360.20p
|
10,020,022
|
|
05/05/2025
|
383.70p
|
384.70p
|
371.20p
|
377.80p
|
6,769,001
|
|
02/05/2025
|
383.70p
|
384.70p
|
371.20p
|
377.80p
|
6,768,101
|
|
01/05/2025
|
391.00p
|
392.90p
|
377.00p
|
380.70p
|
3,668,023
|
|
30/04/2025
|
388.30p
|
396.10p
|
384.76p
|
389.00p
|
22,153,310
|
|
29/04/2025
|
386.30p
|
390.10p
|
379.20p
|
386.70p
|
6,572,537
|
|
28/04/2025
|
382.40p
|
384.90p
|
373.40p
|
383.70p
|
22,288,099
|
|
25/04/2025
|
392.00p
|
395.30p
|
369.48p
|
386.00p
|
11,557,012
|
|
24/04/2025
|
399.70p
|
400.50p
|
390.00p
|
394.50p
|
10,197,614
|
|
23/04/2025
|
407.20p
|
409.10p
|
392.90p
|
399.90p
|
8,082,271
|
|
22/04/2025
|
411.30p
|
417.80p
|
403.52p
|
409.50p
|
6,533,889
|
|
21/04/2025
|
400.40p
|
412.30p
|
395.60p
|
411.30p
|
6,830,639
|
|
18/04/2025
|
400.40p
|
412.30p
|
395.60p
|
411.30p
|
6,830,639
|
|
17/04/2025
|
400.40p
|
412.30p
|
395.60p
|
411.30p
|
6,830,639
|
|
16/04/2025
|
405.70p
|
405.90p
|
398.50p
|
403.00p
|
8,766,520
|
|
15/04/2025
|
392.50p
|
404.10p
|
392.40p
|
404.10p
|
8,717,204
|
|
14/04/2025
|
379.20p
|
394.40p
|
376.80p
|
393.30p
|
5,978,664
|
|
11/04/2025
|
371.80p
|
380.00p
|
367.40p
|
377.70p
|
5,267,326
|
|
10/04/2025
|
370.10p
|
372.79p
|
354.20p
|
368.30p
|
7,315,150
|
|
09/04/2025
|
364.00p
|
372.00p
|
360.60p
|
365.80p
|
4,744,687
|
|
08/04/2025
|
358.60p
|
368.30p
|
351.89p
|
367.70p
|
5,175,856
|
|
07/04/2025
|
356.50p
|
370.60p
|
345.30p
|
358.30p
|
8,227,286
|
|
04/04/2025
|
371.90p
|
383.00p
|
363.10p
|
363.10p
|
7,814,613
|
|
03/04/2025
|
362.40p
|
376.90p
|
361.40p
|
371.00p
|
5,692,735
|
|
02/04/2025
|
356.80p
|
365.10p
|
356.20p
|
365.10p
|
4,971,704
|
|
01/04/2025
|
357.60p
|
361.80p
|
347.90p
|
356.50p
|
3,874,043
|
|
31/03/2025
|
353.10p
|
357.20p
|
347.00p
|
355.50p
|
14,793,257
|
|
28/03/2025
|
349.20p
|
356.70p
|
347.40p
|
354.60p
|
5,719,992
|
|
27/03/2025
|
343.60p
|
352.40p
|
341.20p
|
348.30p
|
5,870,783
|
|
26/03/2025
|
334.10p
|
341.30p
|
333.60p
|
336.70p
|
8,266,442
|
|
25/03/2025
|
334.70p
|
336.30p
|
328.80p
|
332.50p
|
4,416,540
|
|
24/03/2025
|
333.10p
|
333.90p
|
327.80p
|
333.50p
|
2,563,852
|
|
21/03/2025
|
332.00p
|
334.80p
|
328.00p
|
333.90p
|
10,593,377
|
|
20/03/2025
|
330.00p
|
336.20p
|
326.90p
|
333.80p
|
8,015,595
|
|
19/03/2025
|
332.20p
|
333.10p
|
327.00p
|
328.90p
|
5,428,547
|
|
18/03/2025
|
321.80p
|
332.20p
|
320.90p
|
332.20p
|
8,615,881
|
|
17/03/2025
|
332.30p
|
335.60p
|
319.40p
|
320.70p
|
15,712,179
|
|
14/03/2025
|
353.10p
|
353.80p
|
334.40p
|
334.40p
|
15,764,467
|
|
13/03/2025
|
348.40p
|
359.00p
|
347.20p
|
352.80p
|
6,392,377
|
|
12/03/2025
|
356.70p
|
357.20p
|
347.70p
|
351.30p
|
6,208,998
|
|
11/03/2025
|
360.40p
|
362.50p
|
352.30p
|
355.60p
|
4,688,055
|
|
10/03/2025
|
369.70p
|
371.20p
|
362.40p
|
362.40p
|
5,422,173
|
|
07/03/2025
|
362.10p
|
369.90p
|
359.10p
|
367.80p
|
4,916,153
|
|
06/03/2025
|
376.90p
|
377.80p
|
358.00p
|
364.10p
|
9,182,881
|
|
05/03/2025
|
376.60p
|
381.80p
|
375.10p
|
376.60p
|
5,976,440
|
|
04/03/2025
|
363.00p
|
376.70p
|
361.10p
|
376.00p
|
33,049,567
|
|
03/03/2025
|
355.40p
|
367.40p
|
354.70p
|
364.70p
|
28,521,115
|
|
28/02/2025
|
353.40p
|
358.30p
|
353.30p
|
354.80p
|
9,604,339
|
|
27/02/2025
|
350.60p
|
356.90p
|
348.90p
|
355.70p
|
4,184,651
|
|
26/02/2025
|
352.20p
|
356.00p
|
351.40p
|
352.90p
|
3,111,644
|
|
25/02/2025
|
347.80p
|
354.00p
|
347.00p
|
350.90p
|
7,679,037
|
|
24/02/2025
|
346.50p
|
350.70p
|
344.60p
|
349.40p
|
2,502,584
|
|
21/02/2025
|
343.40p
|
351.00p
|
342.50p
|
346.10p
|
4,689,057
|
|
20/02/2025
|
346.70p
|
349.20p
|
342.80p
|
343.60p
|
11,352,695
|
|
19/02/2025
|
346.10p
|
351.70p
|
343.90p
|
345.20p
|
4,497,804
|
|
18/02/2025
|
359.70p
|
360.00p
|
347.00p
|
347.00p
|
3,673,587
|
|
17/02/2025
|
355.10p
|
359.40p
|
353.20p
|
358.50p
|
1,552,471
|
|
14/02/2025
|
356.60p
|
358.50p
|
354.50p
|
355.80p
|
10,029,611
|
|
13/02/2025
|
352.30p
|
355.50p
|
346.90p
|
355.50p
|
4,491,858
|
|
12/02/2025
|
354.20p
|
354.40p
|
345.30p
|
349.60p
|
4,011,793
|
|
11/02/2025
|
353.10p
|
354.40p
|
348.40p
|
353.80p
|
15,161,286
|
|
10/02/2025
|
348.50p
|
352.10p
|
348.24p
|
351.40p
|
6,875,143
|
|
07/02/2025
|
352.80p
|
353.50p
|
341.80p
|
347.90p
|
16,225,797
|
|
06/02/2025
|
360.40p
|
361.47p
|
353.30p
|
357.60p
|
6,317,541
|
|
05/02/2025
|
338.60p
|
357.60p
|
338.00p
|
357.60p
|
12,574,240
|
|
04/02/2025
|
333.70p
|
346.80p
|
332.30p
|
335.20p
|
9,854,225
|
|
03/02/2025
|
331.00p
|
336.30p
|
328.70p
|
335.20p
|
8,117,401
|
|
31/01/2025
|
341.10p
|
341.90p
|
333.90p
|
335.80p
|
11,551,722
|
|
30/01/2025
|
329.90p
|
340.40p
|
329.50p
|
340.20p
|
9,580,998
|
|
29/01/2025
|
326.90p
|
332.30p
|
326.90p
|
330.10p
|
7,319,486
|
|
28/01/2025
|
319.30p
|
330.40p
|
319.30p
|
327.00p
|
6,424,678
|
|
27/01/2025
|
321.60p
|
325.30p
|
319.20p
|
319.30p
|
7,695,606
|
|
24/01/2025
|
332.50p
|
332.80p
|
320.00p
|
321.50p
|
9,446,323
|
|
23/01/2025
|
337.80p
|
338.90p
|
330.40p
|
332.80p
|
43,646,745
|
|
22/01/2025
|
340.80p
|
341.30p
|
335.40p
|
339.30p
|
7,640,672
|
|
21/01/2025
|
338.00p
|
342.90p
|
336.39p
|
341.80p
|
8,605,334
|
|
20/01/2025
|
332.10p
|
338.20p
|
330.79p
|
338.20p
|
4,515,110
|
|
17/01/2025
|
337.60p
|
337.70p
|
333.20p
|
334.50p
|
7,704,738
|
|
16/01/2025
|
337.20p
|
337.90p
|
330.90p
|
337.20p
|
4,856,299
|
|
15/01/2025
|
329.30p
|
337.20p
|
328.10p
|
337.20p
|
11,176,247
|
|
14/01/2025
|
336.00p
|
337.50p
|
327.60p
|
327.60p
|
7,975,359
|
|
13/01/2025
|
336.50p
|
340.20p
|
332.10p
|
332.60p
|
5,934,168
|
|
10/01/2025
|
345.80p
|
348.90p
|
335.00p
|
335.00p
|
13,664,504
|
|
09/01/2025
|
348.50p
|
359.43p
|
343.80p
|
345.30p
|
12,276,169
|
|
08/01/2025
|
381.70p
|
386.40p
|
372.70p
|
376.80p
|
8,557,122
|
|
07/01/2025
|
384.80p
|
387.18p
|
376.86p
|
380.80p
|
7,514,052
|
|
06/01/2025
|
390.30p
|
391.07p
|
378.60p
|
382.80p
|
6,316,668
|
|
03/01/2025
|
388.40p
|
395.00p
|
388.40p
|
390.50p
|
5,929,114
|
|
02/01/2025
|
378.10p
|
391.80p
|
377.50p
|
389.30p
|
3,121,745
|
|
01/01/2025
|
372.70p
|
377.60p
|
367.60p
|
375.50p
|
1,436,960
|
|
31/12/2024
|
372.70p
|
377.60p
|
367.60p
|
375.50p
|
1,436,960
|
|
30/12/2024
|
377.70p
|
379.40p
|
375.50p
|
377.40p
|
2,207,046
|
|
27/12/2024
|
381.00p
|
382.40p
|
378.00p
|
378.30p
|
3,228,589
|
|
26/12/2024
|
380.40p
|
384.01p
|
379.60p
|
381.80p
|
4,488,411
|
|
25/12/2024
|
380.40p
|
384.01p
|
379.60p
|
381.80p
|
4,488,411
|
|
24/12/2024
|
380.40p
|
384.01p
|
379.60p
|
381.80p
|
4,488,411
|
|
23/12/2024
|
377.70p
|
380.87p
|
375.20p
|
378.70p
|
2,981,990
|
|
20/12/2024
|
377.10p
|
381.30p
|
375.70p
|
379.40p
|
10,306,257
|
|
19/12/2024
|
388.70p
|
388.70p
|
377.40p
|
378.20p
|
9,445,971
|
|
18/12/2024
|
389.00p
|
393.70p
|
388.30p
|
391.50p
|
7,754,487
|
|
17/12/2024
|
397.50p
|
399.21p
|
385.60p
|
388.90p
|
14,025,370
|
|
16/12/2024
|
396.10p
|
398.40p
|
391.20p
|
397.60p
|
6,079,355
|
|
13/12/2024
|
389.70p
|
398.00p
|
389.70p
|
397.70p
|
5,121,370
|
|
12/12/2024
|
386.20p
|
391.30p
|
382.30p
|
390.20p
|
5,007,811
|
|
11/12/2024
|
388.40p
|
390.50p
|
381.30p
|
386.30p
|
6,770,296
|
|
10/12/2024
|
389.70p
|
393.50p
|
388.80p
|
390.70p
|
6,051,052
|
|
09/12/2024
|
393.90p
|
396.70p
|
389.40p
|
390.70p
|
7,655,213
|
|
06/12/2024
|
395.50p
|
397.60p
|
389.10p
|
391.70p
|
6,001,326
|
|
05/12/2024
|
397.70p
|
399.10p
|
392.56p
|
397.30p
|
10,381,673
|
|
04/12/2024
|
399.10p
|
402.80p
|
396.10p
|
397.80p
|
7,918,711
|
|
03/12/2024
|
387.50p
|
400.20p
|
384.30p
|
400.20p
|
9,960,731
|
|
02/12/2024
|
384.70p
|
387.90p
|
380.70p
|
386.50p
|
10,415,179
|
|
29/11/2024
|
382.80p
|
385.60p
|
381.10p
|
382.70p
|
3,910,732
|
|
28/11/2024
|
385.00p
|
387.70p
|
382.90p
|
383.70p
|
9,931,426
|
|
27/11/2024
|
376.60p
|
385.00p
|
376.10p
|
384.30p
|
7,875,639
|
|
26/11/2024
|
377.50p
|
380.50p
|
364.80p
|
375.90p
|
5,922,115
|
|
25/11/2024
|
380.90p
|
384.00p
|
373.90p
|
379.20p
|
130,092,435
|
|
22/11/2024
|
377.90p
|
385.80p
|
373.29p
|
371.90p
|
9,727,537
|
|
21/11/2024
|
365.20p
|
372.50p
|
362.39p
|
371.90p
|
22,099,251
|
|
20/11/2024
|
373.20p
|
374.10p
|
360.70p
|
363.00p
|
9,618,816
|
|
19/11/2024
|
368.30p
|
372.00p
|
364.20p
|
372.00p
|
3,754,509
|
|
18/11/2024
|
369.10p
|
372.00p
|
364.70p
|
367.50p
|
8,572,319
|