Market data

Select a section

Marks Electrical Group

(MRK)
Sector: Retailers
54.50p
-0.50p -0.91
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 54.50p 55.00p 53.71p 54.50p 0
20/02/2025 54.50p 56.00p 53.00p 55.00p 1,159
19/02/2025 54.50p 55.25p 54.00p 54.50p 383
18/02/2025 54.50p 55.00p 53.75p 55.00p 13,946
17/02/2025 54.50p 54.50p 53.00p 54.50p 6,859
14/02/2025 54.50p 54.50p 54.50p 54.50p 17,591
13/02/2025 54.50p 56.00p 53.00p 54.50p 30,481
12/02/2025 54.50p 54.50p 53.00p 54.50p 2,120
11/02/2025 54.50p 56.00p 53.60p 54.50p 1,166
10/02/2025 54.50p 56.00p 53.00p 54.50p 11,538
07/02/2025 54.50p 54.50p 53.51p 54.50p 239
06/02/2025 54.50p 54.50p 53.71p 54.50p 0
05/02/2025 54.50p 56.00p 54.00p 54.50p 5,593
04/02/2025 54.50p 56.00p 53.00p 54.00p 7,010
03/02/2025 54.00p 54.38p 53.23p 54.00p 25,879
31/01/2025 54.00p 54.00p 53.38p 54.00p 10,000
30/01/2025 54.00p 54.39p 53.00p 54.00p 4,148
29/01/2025 54.00p 54.50p 53.00p 54.00p 349,613
28/01/2025 54.00p 55.00p 53.00p 53.00p 17,847
27/01/2025 54.00p 55.00p 53.00p 54.00p 35,404
24/01/2025 54.00p 54.10p 53.50p 54.00p 38,999
23/01/2025 54.00p 54.00p 53.50p 54.00p 6,000
22/01/2025 54.00p 54.70p 54.00p 54.00p 22,500
21/01/2025 53.75p 55.00p 52.76p 54.00p 59,104
20/01/2025 53.75p 54.00p 53.75p 53.75p 4,577
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

Market data

Select a section