Marks Electrical Group
(MRK)
Sector: Retailers
Historic Prices - up to 10 years
|
30/10/2025
|
49.50p
|
50.00p
|
49.00p
|
49.50p
|
8,008
|
|
29/10/2025
|
49.50p
|
49.50p
|
49.00p
|
49.50p
|
8,863
|
|
27/10/2025
|
49.50p
|
50.00p
|
49.00p
|
50.00p
|
21,860
|
|
24/10/2025
|
49.50p
|
50.00p
|
49.00p
|
50.00p
|
4,755
|
|
23/10/2025
|
49.50p
|
49.50p
|
49.40p
|
49.50p
|
6,127
|
|
22/10/2025
|
50.50p
|
51.00p
|
48.75p
|
51.00p
|
502,673
|
|
21/10/2025
|
50.50p
|
51.00p
|
50.50p
|
51.00p
|
2
|
|
20/10/2025
|
50.50p
|
51.00p
|
50.00p
|
51.00p
|
7,192
|
|
17/10/2025
|
50.50p
|
51.00p
|
48.00p
|
50.50p
|
13,866
|
|
16/10/2025
|
50.50p
|
50.50p
|
50.33p
|
50.50p
|
0
|
|
15/10/2025
|
50.50p
|
50.50p
|
48.00p
|
50.50p
|
4,383
|
|
14/10/2025
|
51.00p
|
51.00p
|
50.00p
|
50.50p
|
18,696
|
|
13/10/2025
|
51.00p
|
51.00p
|
49.00p
|
51.00p
|
39,561
|
|
10/10/2025
|
51.00p
|
51.00p
|
50.50p
|
51.00p
|
3,592
|
|
09/10/2025
|
51.00p
|
51.27p
|
51.00p
|
51.00p
|
0
|
|
08/10/2025
|
51.00p
|
51.00p
|
50.00p
|
51.00p
|
2,110
|
|
07/10/2025
|
51.00p
|
51.27p
|
51.00p
|
51.00p
|
0
|
|
06/10/2025
|
51.00p
|
51.00p
|
50.50p
|
51.00p
|
3,953
|
|
03/10/2025
|
51.00p
|
52.00p
|
50.50p
|
51.00p
|
10,604
|
|
02/10/2025
|
51.00p
|
51.00p
|
50.50p
|
51.00p
|
8,912
|
|
01/10/2025
|
51.00p
|
51.00p
|
50.00p
|
51.00p
|
276,088
|
|
30/09/2025
|
51.00p
|
52.00p
|
50.00p
|
51.00p
|
21,088
|
|
29/09/2025
|
51.00p
|
51.50p
|
50.63p
|
51.00p
|
19,876
|
|
26/09/2025
|
51.00p
|
52.00p
|
50.00p
|
52.00p
|
4,611,221
|
|
25/09/2025
|
48.00p
|
52.00p
|
47.50p
|
52.00p
|
69,507
|
|
24/09/2025
|
60.50p
|
61.50p
|
59.00p
|
62.00p
|
35,001
|
|
23/09/2025
|
60.50p
|
60.50p
|
59.12p
|
60.50p
|
5,058
|
|
22/09/2025
|
60.50p
|
61.50p
|
60.50p
|
60.50p
|
0
|
|
19/09/2025
|
60.50p
|
61.50p
|
60.50p
|
60.50p
|
0
|
|
18/09/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
654
|
|
17/09/2025
|
60.50p
|
60.50p
|
59.12p
|
60.50p
|
159,091
|
|
16/09/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
160
|
|
15/09/2025
|
60.50p
|
60.50p
|
59.11p
|
60.50p
|
1,382
|
|
12/09/2025
|
60.50p
|
60.50p
|
60.20p
|
60.50p
|
553
|
|
11/09/2025
|
60.50p
|
60.50p
|
58.00p
|
60.50p
|
176,659
|
|
10/09/2025
|
60.50p
|
60.50p
|
59.11p
|
60.50p
|
24
|
|
09/09/2025
|
60.50p
|
60.50p
|
59.17p
|
60.50p
|
3,134
|
|
08/09/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
32
|
|
05/09/2025
|
60.50p
|
61.50p
|
60.50p
|
60.50p
|
0
|
|
04/09/2025
|
60.50p
|
60.50p
|
59.17p
|
60.50p
|
3,267
|
|
02/09/2025
|
60.50p
|
60.50p
|
59.11p
|
60.50p
|
2,088
|
|
01/09/2025
|
60.50p
|
60.50p
|
59.10p
|
60.50p
|
13,583
|
|
29/08/2025
|
60.50p
|
60.50p
|
59.10p
|
60.50p
|
2,263
|
|
28/08/2025
|
60.50p
|
62.00p
|
59.00p
|
59.00p
|
6,819
|
|
27/08/2025
|
60.50p
|
62.00p
|
59.10p
|
62.00p
|
278
|
|
26/08/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
5,871
|
|
25/08/2025
|
60.50p
|
60.50p
|
59.10p
|
60.50p
|
11,896
|
|
22/08/2025
|
60.50p
|
60.50p
|
59.10p
|
60.50p
|
11,896
|
|
21/08/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
2,844
|
|
20/08/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
8,468
|
|
19/08/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
103,872
|
|
18/08/2025
|
60.50p
|
60.50p
|
58.00p
|
60.50p
|
447
|
|
15/08/2025
|
60.50p
|
62.50p
|
59.03p
|
60.50p
|
17,163
|
|
14/08/2025
|
60.50p
|
60.50p
|
60.50p
|
60.50p
|
178
|
|
13/08/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
60,000
|
|
12/08/2025
|
60.50p
|
60.50p
|
59.00p
|
60.50p
|
2,727
|
|
11/08/2025
|
60.50p
|
60.50p
|
59.52p
|
60.50p
|
6,771
|
|
08/08/2025
|
60.50p
|
62.00p
|
57.00p
|
60.50p
|
4,772
|
|
07/08/2025
|
60.50p
|
62.00p
|
59.00p
|
60.50p
|
0
|
|
06/08/2025
|
60.50p
|
60.50p
|
59.87p
|
60.50p
|
8,636
|
|
05/08/2025
|
60.50p
|
62.00p
|
59.75p
|
60.50p
|
10,159
|
|
04/08/2025
|
60.50p
|
60.50p
|
58.00p
|
60.50p
|
522
|
|
01/08/2025
|
60.50p
|
62.00p
|
59.00p
|
60.50p
|
148,168
|
|
31/07/2025
|
60.50p
|
61.37p
|
60.50p
|
60.50p
|
0
|
|
30/07/2025
|
61.00p
|
62.00p
|
59.00p
|
60.50p
|
6,603
|
|
29/07/2025
|
61.00p
|
61.00p
|
58.50p
|
61.00p
|
106
|
|
28/07/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
5,061
|
|
25/07/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
455
|
|
24/07/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
5,323
|
|
23/07/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
8,051
|
|
22/07/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
100,020
|
|
21/07/2025
|
61.00p
|
62.00p
|
59.50p
|
61.00p
|
12,088
|
|
18/07/2025
|
61.00p
|
63.00p
|
60.00p
|
63.00p
|
3,598
|
|
17/07/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
9,706
|
|
16/07/2025
|
61.00p
|
62.00p
|
60.00p
|
61.00p
|
145
|
|
15/07/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
4,958
|
|
14/07/2025
|
61.00p
|
61.00p
|
60.00p
|
61.00p
|
7,000
|
|
11/07/2025
|
61.00p
|
62.00p
|
60.00p
|
61.00p
|
81,252
|
|
10/07/2025
|
61.00p
|
62.00p
|
60.00p
|
61.00p
|
146,073
|
|
09/07/2025
|
61.50p
|
61.70p
|
60.00p
|
61.50p
|
95,931
|
|
08/07/2025
|
61.50p
|
61.70p
|
61.50p
|
61.50p
|
37
|
|
07/07/2025
|
61.00p
|
63.00p
|
61.00p
|
63.00p
|
12,017
|
|
04/07/2025
|
60.50p
|
63.00p
|
60.50p
|
61.00p
|
73,497
|
|
03/07/2025
|
60.00p
|
62.00p
|
59.00p
|
61.00p
|
20,972
|
|
02/07/2025
|
60.00p
|
62.00p
|
57.00p
|
60.00p
|
8,161
|
|
01/07/2025
|
60.00p
|
63.00p
|
58.64p
|
63.00p
|
86,725
|
|
30/06/2025
|
60.00p
|
62.00p
|
58.00p
|
60.00p
|
7,685
|
|
27/06/2025
|
60.00p
|
60.00p
|
56.00p
|
60.00p
|
77,515
|
|
26/06/2025
|
60.00p
|
62.00p
|
58.00p
|
60.00p
|
88,230
|
|
25/06/2025
|
60.50p
|
62.00p
|
58.00p
|
60.00p
|
37,081
|
|
24/06/2025
|
59.00p
|
63.00p
|
58.00p
|
63.00p
|
37,539
|
|
23/06/2025
|
59.00p
|
59.00p
|
58.00p
|
59.00p
|
3,194
|
|
20/06/2025
|
59.00p
|
60.00p
|
58.00p
|
59.00p
|
2
|
|
19/06/2025
|
59.00p
|
60.00p
|
58.51p
|
59.00p
|
6,684
|
|
18/06/2025
|
59.00p
|
59.04p
|
59.00p
|
59.00p
|
7,105
|
|
17/06/2025
|
59.00p
|
60.00p
|
58.00p
|
59.00p
|
2
|
|
16/06/2025
|
59.00p
|
59.00p
|
59.00p
|
59.00p
|
0
|
|
13/06/2025
|
59.00p
|
59.04p
|
59.00p
|
59.00p
|
127
|
|
12/06/2025
|
59.00p
|
59.10p
|
58.00p
|
59.00p
|
2,961
|
|
11/06/2025
|
59.00p
|
59.00p
|
59.00p
|
59.00p
|
1,455
|
|
10/06/2025
|
59.00p
|
59.00p
|
59.00p
|
59.00p
|
0
|
|
09/06/2025
|
58.50p
|
60.00p
|
58.00p
|
59.00p
|
1,273
|
|
06/06/2025
|
58.50p
|
59.00p
|
58.00p
|
58.50p
|
3,383
|
|
05/06/2025
|
58.50p
|
59.00p
|
58.00p
|
58.50p
|
5,140
|
|
04/06/2025
|
58.50p
|
59.00p
|
58.50p
|
58.50p
|
10,644
|
|
03/06/2025
|
58.50p
|
58.50p
|
58.38p
|
58.50p
|
839,783
|
|
02/06/2025
|
58.50p
|
58.90p
|
58.00p
|
58.50p
|
7,369
|
|
30/05/2025
|
58.50p
|
59.00p
|
58.48p
|
58.50p
|
1,503
|
|
29/05/2025
|
58.50p
|
58.56p
|
58.50p
|
58.50p
|
0
|
|
28/05/2025
|
58.50p
|
59.00p
|
58.00p
|
58.50p
|
12,176
|
|
27/05/2025
|
58.50p
|
59.00p
|
58.46p
|
58.50p
|
6,283
|
|
26/05/2025
|
58.50p
|
58.50p
|
58.44p
|
58.50p
|
4,472
|
|
23/05/2025
|
58.50p
|
58.50p
|
58.44p
|
58.50p
|
4,472
|
|
22/05/2025
|
58.50p
|
59.00p
|
58.41p
|
58.50p
|
8,258
|
|
21/05/2025
|
58.50p
|
58.50p
|
58.41p
|
58.50p
|
3,636
|
|
20/05/2025
|
58.50p
|
59.00p
|
58.00p
|
58.50p
|
5,028
|
|
19/05/2025
|
58.00p
|
59.00p
|
58.00p
|
58.50p
|
249
|
|
16/05/2025
|
58.50p
|
58.78p
|
58.50p
|
58.50p
|
3,382
|
|
15/05/2025
|
58.50p
|
59.00p
|
58.00p
|
58.50p
|
10,758
|
|
14/05/2025
|
58.50p
|
58.78p
|
58.00p
|
58.00p
|
114,139
|
|
13/05/2025
|
58.50p
|
59.00p
|
58.00p
|
58.50p
|
104,652
|
|
12/05/2025
|
58.50p
|
58.50p
|
58.37p
|
58.50p
|
10,808
|
|
09/05/2025
|
58.50p
|
58.80p
|
58.25p
|
58.50p
|
7,315
|
|
08/05/2025
|
58.50p
|
59.00p
|
58.00p
|
58.50p
|
17,083
|
|
07/05/2025
|
58.50p
|
59.00p
|
58.00p
|
58.50p
|
279
|
|
06/05/2025
|
58.50p
|
58.50p
|
58.00p
|
58.50p
|
1,356
|
|
05/05/2025
|
58.50p
|
60.00p
|
58.00p
|
58.50p
|
505
|
|
02/05/2025
|
58.50p
|
60.00p
|
58.00p
|
58.50p
|
505
|
|
01/05/2025
|
58.00p
|
58.85p
|
58.00p
|
58.50p
|
11,500
|