Marks Electrical Group
(MRK)
Sector: Retailers
Historic Prices - up to 10 years
|
17/01/2025
|
53.75p
|
53.75p
|
52.50p
|
53.75p
|
6,432
|
|
16/01/2025
|
53.75p
|
53.75p
|
53.25p
|
53.75p
|
4,861
|
|
15/01/2025
|
53.75p
|
54.00p
|
53.25p
|
53.75p
|
6,342
|
|
14/01/2025
|
53.00p
|
54.00p
|
53.00p
|
53.25p
|
8,425
|
|
13/01/2025
|
53.00p
|
55.00p
|
52.00p
|
53.00p
|
7,015
|
|
10/01/2025
|
53.00p
|
54.00p
|
53.00p
|
53.00p
|
9,900
|
|
09/01/2025
|
53.00p
|
53.04p
|
52.00p
|
53.00p
|
3,025,497
|
|
08/01/2025
|
53.00p
|
53.00p
|
52.71p
|
53.00p
|
0
|
|
07/01/2025
|
53.00p
|
54.00p
|
53.00p
|
53.00p
|
1,874
|
|
06/01/2025
|
53.00p
|
53.60p
|
53.00p
|
53.00p
|
5,744
|
|
03/01/2025
|
53.00p
|
54.00p
|
52.00p
|
53.00p
|
54,608
|
|
02/01/2025
|
53.00p
|
54.00p
|
53.00p
|
53.00p
|
19,701
|
|
01/01/2025
|
53.00p
|
53.00p
|
53.00p
|
53.00p
|
0
|
|
31/12/2024
|
53.00p
|
53.00p
|
53.00p
|
53.00p
|
0
|
|
30/12/2024
|
53.00p
|
54.00p
|
52.00p
|
53.00p
|
5,487
|
|
27/12/2024
|
53.00p
|
54.00p
|
53.00p
|
53.00p
|
7,279
|
|
26/12/2024
|
53.00p
|
53.62p
|
53.00p
|
53.00p
|
3,045
|
|
25/12/2024
|
53.00p
|
53.62p
|
53.00p
|
53.00p
|
3,045
|
|
24/12/2024
|
53.00p
|
53.62p
|
53.00p
|
53.00p
|
3,045
|
|
23/12/2024
|
52.50p
|
54.00p
|
52.50p
|
53.00p
|
13,238
|
|
20/12/2024
|
52.50p
|
53.65p
|
52.50p
|
53.00p
|
44,215
|
|
19/12/2024
|
52.50p
|
53.70p
|
52.50p
|
52.50p
|
4,638
|
|
18/12/2024
|
52.50p
|
52.50p
|
51.79p
|
52.50p
|
0
|
|
17/12/2024
|
52.50p
|
52.50p
|
51.65p
|
52.50p
|
2,727
|
|
16/12/2024
|
52.50p
|
54.00p
|
51.00p
|
52.50p
|
2,797
|
|
13/12/2024
|
52.50p
|
54.00p
|
51.00p
|
52.50p
|
14,164
|
|
12/12/2024
|
52.50p
|
53.90p
|
52.35p
|
52.50p
|
20,933
|
|
11/12/2024
|
52.50p
|
53.90p
|
52.50p
|
52.50p
|
33
|
|
10/12/2024
|
52.50p
|
54.00p
|
52.50p
|
52.50p
|
708
|
|
09/12/2024
|
52.50p
|
52.50p
|
51.00p
|
52.50p
|
423,278
|
|
06/12/2024
|
52.00p
|
54.00p
|
52.00p
|
52.50p
|
7,848
|
|
05/12/2024
|
52.00p
|
52.95p
|
51.00p
|
52.00p
|
50,550
|
|
04/12/2024
|
52.00p
|
53.00p
|
51.00p
|
52.00p
|
19
|
|
03/12/2024
|
52.00p
|
53.00p
|
51.00p
|
52.00p
|
39,213
|
|
02/12/2024
|
51.50p
|
53.00p
|
50.00p
|
52.00p
|
19,796
|
|
29/11/2024
|
51.50p
|
53.00p
|
49.00p
|
53.00p
|
21,563
|
|
28/11/2024
|
51.50p
|
51.95p
|
51.11p
|
51.50p
|
15,729
|
|
27/11/2024
|
51.50p
|
52.97p
|
51.00p
|
51.50p
|
8,333
|
|
26/11/2024
|
50.50p
|
52.70p
|
50.00p
|
51.50p
|
183,447
|
|
25/11/2024
|
50.50p
|
50.50p
|
48.00p
|
50.50p
|
6,790,965
|
|
22/11/2024
|
50.50p
|
50.70p
|
50.00p
|
50.50p
|
19,040
|
|
21/11/2024
|
50.50p
|
50.56p
|
50.50p
|
50.50p
|
0
|
|
20/11/2024
|
50.50p
|
50.50p
|
50.50p
|
50.50p
|
461
|
|
19/11/2024
|
50.50p
|
51.00p
|
49.95p
|
50.00p
|
27,136
|
|
18/11/2024
|
50.50p
|
50.50p
|
50.05p
|
50.50p
|
849
|
|
15/11/2024
|
50.50p
|
50.50p
|
50.05p
|
50.50p
|
47,700
|
|
14/11/2024
|
50.50p
|
51.00p
|
49.00p
|
50.50p
|
23,315
|
|
13/11/2024
|
50.50p
|
50.50p
|
49.60p
|
50.50p
|
40,526
|
|
12/11/2024
|
56.00p
|
56.00p
|
48.50p
|
50.50p
|
202,523
|
|
11/11/2024
|
58.50p
|
58.50p
|
58.00p
|
58.50p
|
16,730
|
|
08/11/2024
|
58.50p
|
58.50p
|
55.68p
|
58.50p
|
8,411
|
|
07/11/2024
|
58.50p
|
58.50p
|
58.42p
|
58.50p
|
500
|
|
06/11/2024
|
58.50p
|
58.50p
|
58.00p
|
58.50p
|
7,277
|
|
05/11/2024
|
58.50p
|
59.00p
|
58.00p
|
58.00p
|
23,600
|
|
04/11/2024
|
57.50p
|
59.00p
|
57.00p
|
59.00p
|
10,871
|
|
01/11/2024
|
57.50p
|
57.60p
|
57.15p
|
57.50p
|
4,990
|
|
31/10/2024
|
57.50p
|
58.00p
|
57.00p
|
58.00p
|
23,344
|
|
30/10/2024
|
57.50p
|
58.00p
|
57.00p
|
57.50p
|
26,122
|
|
29/10/2024
|
57.50p
|
57.50p
|
57.00p
|
57.50p
|
38,872
|
|
28/10/2024
|
57.50p
|
58.00p
|
57.20p
|
58.00p
|
27,475
|
|
25/10/2024
|
57.50p
|
58.00p
|
55.00p
|
57.50p
|
7,035
|
|
24/10/2024
|
58.00p
|
58.00p
|
57.00p
|
57.50p
|
6,002
|
|
23/10/2024
|
58.50p
|
58.50p
|
57.00p
|
58.00p
|
3,918
|
|
22/10/2024
|
58.50p
|
58.89p
|
58.50p
|
58.50p
|
4,921
|
|
21/10/2024
|
58.50p
|
58.50p
|
58.00p
|
58.50p
|
2,143
|
|
18/10/2024
|
58.50p
|
58.50p
|
57.00p
|
58.50p
|
13,192
|
|
17/10/2024
|
58.50p
|
58.50p
|
58.00p
|
58.50p
|
6,223
|
|
16/10/2024
|
60.00p
|
60.00p
|
58.00p
|
58.50p
|
3,490
|
|
15/10/2024
|
60.00p
|
62.00p
|
58.55p
|
60.00p
|
5,254
|
|
14/10/2024
|
60.00p
|
62.00p
|
58.55p
|
62.00p
|
20,770
|
|
11/10/2024
|
60.00p
|
60.51p
|
60.00p
|
60.00p
|
0
|
|
10/10/2024
|
60.00p
|
60.51p
|
60.00p
|
60.00p
|
0
|
|
09/10/2024
|
60.00p
|
62.00p
|
58.52p
|
60.00p
|
4,997
|
|
08/10/2024
|
60.00p
|
60.51p
|
60.00p
|
60.00p
|
0
|
|
07/10/2024
|
60.00p
|
62.00p
|
60.00p
|
60.00p
|
8,022
|
|
04/10/2024
|
60.00p
|
62.00p
|
58.30p
|
60.00p
|
45
|
|
03/10/2024
|
60.00p
|
60.00p
|
58.00p
|
60.00p
|
3,325
|
|
02/10/2024
|
60.50p
|
60.50p
|
59.35p
|
60.00p
|
61,034
|
|
01/10/2024
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
2,458
|
|
30/09/2024
|
60.00p
|
60.50p
|
59.35p
|
60.50p
|
6,120
|
|
27/09/2024
|
60.00p
|
60.00p
|
59.00p
|
60.00p
|
1,397
|
|
26/09/2024
|
59.50p
|
61.00p
|
59.00p
|
60.00p
|
33,017
|
|
25/09/2024
|
59.50p
|
59.50p
|
59.25p
|
59.50p
|
1,459
|
|
24/09/2024
|
59.50p
|
60.00p
|
59.50p
|
59.50p
|
4,468
|
|
23/09/2024
|
59.00p
|
59.90p
|
59.00p
|
59.50p
|
7,556
|
|
20/09/2024
|
59.00p
|
59.80p
|
58.00p
|
59.00p
|
5,145
|
|
19/09/2024
|
59.00p
|
60.00p
|
59.00p
|
59.00p
|
2
|
|
18/09/2024
|
59.00p
|
60.00p
|
58.00p
|
59.00p
|
8,024
|
|
17/09/2024
|
61.50p
|
61.50p
|
58.20p
|
59.00p
|
44,194
|
|
16/09/2024
|
63.00p
|
65.00p
|
61.00p
|
63.00p
|
22,469
|
|
13/09/2024
|
63.00p
|
65.00p
|
61.00p
|
63.00p
|
821
|
|
12/09/2024
|
63.00p
|
65.00p
|
60.00p
|
63.00p
|
30,826
|
|
11/09/2024
|
63.00p
|
63.30p
|
61.50p
|
63.00p
|
1,999
|
|
10/09/2024
|
63.00p
|
63.88p
|
63.00p
|
63.00p
|
0
|
|
09/09/2024
|
63.00p
|
63.00p
|
61.50p
|
63.00p
|
1,518
|
|
06/09/2024
|
63.00p
|
63.38p
|
61.50p
|
63.00p
|
13,000
|
|
05/09/2024
|
63.00p
|
63.88p
|
63.00p
|
63.00p
|
0
|
|
04/09/2024
|
63.00p
|
63.00p
|
61.00p
|
63.00p
|
2,481
|
|
03/09/2024
|
63.00p
|
63.60p
|
61.18p
|
63.00p
|
10,508
|
|
02/09/2024
|
63.50p
|
65.00p
|
61.00p
|
63.50p
|
11,114
|
|
30/08/2024
|
63.50p
|
63.50p
|
62.00p
|
63.50p
|
10,193
|
|
29/08/2024
|
63.00p
|
63.50p
|
62.00p
|
63.50p
|
7,304
|
|
28/08/2024
|
64.00p
|
65.00p
|
62.00p
|
63.50p
|
20,060
|
|
27/08/2024
|
64.50p
|
65.00p
|
64.00p
|
64.50p
|
14,570
|
|
26/08/2024
|
65.00p
|
66.00p
|
64.95p
|
65.00p
|
8,088
|
|
23/08/2024
|
65.00p
|
66.00p
|
64.95p
|
65.00p
|
8,088
|
|
22/08/2024
|
65.00p
|
66.00p
|
64.95p
|
65.00p
|
8,088
|
|
21/08/2024
|
65.00p
|
65.00p
|
64.12p
|
65.00p
|
8,333
|
|
20/08/2024
|
65.00p
|
66.00p
|
63.00p
|
65.00p
|
2,268
|
|
19/08/2024
|
65.00p
|
65.00p
|
64.99p
|
65.00p
|
193
|
|
16/08/2024
|
65.00p
|
66.00p
|
64.00p
|
66.00p
|
6,401
|
|
15/08/2024
|
65.00p
|
66.00p
|
62.50p
|
65.00p
|
147,359
|
|
14/08/2024
|
65.00p
|
66.00p
|
62.00p
|
65.00p
|
73,194
|
|
13/08/2024
|
65.00p
|
66.00p
|
62.00p
|
62.00p
|
6,228
|
|
12/08/2024
|
65.00p
|
65.00p
|
64.41p
|
65.00p
|
3,425
|
|
09/08/2024
|
65.00p
|
65.00p
|
64.22p
|
65.00p
|
11,433
|
|
08/08/2024
|
65.00p
|
65.00p
|
62.00p
|
65.00p
|
39,485
|
|
07/08/2024
|
65.00p
|
66.00p
|
64.00p
|
65.00p
|
140,672
|
|
06/08/2024
|
65.50p
|
66.00p
|
63.00p
|
65.00p
|
44,673
|
|
05/08/2024
|
65.50p
|
66.00p
|
65.00p
|
65.50p
|
12,918
|
|
02/08/2024
|
65.50p
|
65.50p
|
65.00p
|
65.50p
|
2,993
|
|
01/08/2024
|
66.00p
|
66.00p
|
65.00p
|
65.50p
|
7,584
|
|
31/07/2024
|
66.00p
|
67.00p
|
61.15p
|
66.00p
|
26,502
|
|
30/07/2024
|
67.00p
|
68.00p
|
65.00p
|
66.00p
|
14,956
|
|
29/07/2024
|
67.50p
|
67.50p
|
66.00p
|
67.00p
|
21,557
|
|
26/07/2024
|
68.50p
|
68.50p
|
65.00p
|
68.50p
|
258,857
|
|
25/07/2024
|
68.50p
|
68.50p
|
67.00p
|
68.50p
|
9,381
|
|
24/07/2024
|
69.00p
|
69.00p
|
68.05p
|
68.50p
|
18,636
|
|
23/07/2024
|
70.00p
|
70.00p
|
69.49p
|
70.00p
|
5,010
|
|
22/07/2024
|
70.00p
|
70.00p
|
69.00p
|
70.00p
|
2,000
|
|
19/07/2024
|
70.00p
|
70.00p
|
69.00p
|
70.00p
|
4,641
|
|
18/07/2024
|
70.00p
|
70.00p
|
69.80p
|
70.00p
|
4,953
|