Marks Electrical Group PLC (AIM:MRK)
London
· Delayed Price · Currency is GBP · Price in GBX 45.00
0.00 (0.00%)
At close: Dec 5, 2025
Marks Electrical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | - | -2.22% | 712 |
| Dec 4, 2025 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | - | 5,019 |
| Dec 3, 2025 | 44.00 | 44.00 | 44.00 | 45.00 | 45.00 | - | 1,623 |
| Dec 2, 2025 | 44.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 10,026 |
| Dec 1, 2025 | 44.50 | 44.45 | 44.45 | 44.50 | 44.50 | - | 5 |
| Nov 28, 2025 | 45.00 | 45.00 | 44.18 | 44.50 | 44.50 | - | 10,430 |
| Nov 27, 2025 | 44.25 | 44.25 | 44.25 | 44.50 | 44.50 | - | 5,000 |
| Nov 26, 2025 | 44.50 | 44.50 | 44.25 | 44.50 | 44.50 | - | 5,049 |
| Nov 25, 2025 | 45.50 | 45.00 | 44.25 | 44.50 | 44.50 | -2.20% | 2,882 |
| Nov 24, 2025 | 45.50 | 47.00 | 44.75 | 45.50 | 45.50 | - | 2,196 |
| Nov 21, 2025 | 45.50 | 47.00 | 44.25 | 45.50 | 45.50 | -0.44% | 9,475 |
| Nov 20, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - | - |
| Nov 19, 2025 | 45.70 | 46.19 | 44.40 | 45.70 | 45.70 | - | 11,002 |
| Nov 18, 2025 | 46.50 | 47.00 | 44.00 | 45.70 | 45.70 | -1.72% | 6,202,598 |
| Nov 17, 2025 | 46.50 | 47.00 | 46.10 | 46.50 | 46.50 | -1.06% | 13,896 |
| Nov 14, 2025 | 46.50 | 47.00 | 46.00 | 47.00 | 47.00 | 1.08% | 9,711 |
| Nov 13, 2025 | 48.00 | 49.80 | 46.00 | 46.50 | 46.50 | -4.12% | 322,567 |
| Nov 12, 2025 | 48.50 | 48.30 | 48.30 | 48.50 | 48.50 | - | 1,200 |
| Nov 11, 2025 | 48.50 | 48.49 | 48.49 | 48.50 | 48.50 | - | 5,000 |
| Nov 10, 2025 | 48.50 | 48.49 | 48.30 | 48.50 | 48.50 | - | 83 |
| Nov 7, 2025 | 49.50 | 48.00 | 47.76 | 48.50 | 48.50 | -2.02% | 31,500 |
| Nov 6, 2025 | 49.50 | 49.50 | 49.30 | 49.50 | 49.50 | - | 587 |
| Nov 5, 2025 | 49.00 | 50.00 | 49.00 | 49.50 | 49.50 | - | 102,001 |
| Nov 4, 2025 | 49.50 | 49.33 | 47.75 | 49.50 | 49.50 | -2.94% | 270,212 |
| Nov 3, 2025 | 49.50 | 51.00 | 49.70 | 51.00 | 51.00 | 3.03% | 4,066 |
| Oct 31, 2025 | 49.00 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Oct 30, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 8,008 |
| Oct 29, 2025 | 49.50 | 49.33 | 49.00 | 49.50 | 49.50 | - | 8,863 |
| Oct 28, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | - |
| Oct 27, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | - | 21,860 |
| Oct 24, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 1.01% | 4,755 |
| Oct 23, 2025 | 49.50 | 49.40 | 49.40 | 49.50 | 49.50 | -2.94% | 6,127 |
| Oct 22, 2025 | 50.50 | 51.00 | 48.75 | 51.00 | 51.00 | - | 502,673 |
| Oct 21, 2025 | 50.50 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2 |
| Oct 20, 2025 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 7,192 |
| Oct 17, 2025 | 50.50 | 51.00 | 48.00 | 50.50 | 50.50 | - | 13,865 |
| Oct 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 15, 2025 | 50.50 | 50.25 | 48.00 | 50.50 | 50.50 | - | 4,383 |
| Oct 14, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 18,697 |
| Oct 13, 2025 | 51.00 | 50.95 | 49.00 | 51.00 | 51.00 | - | 39,561 |
| Oct 10, 2025 | 51.00 | 50.50 | 50.50 | 51.00 | 51.00 | - | 3,592 |
| Oct 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 8, 2025 | 51.00 | 50.98 | 50.00 | 51.00 | 51.00 | - | 2,110 |
| Oct 7, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 6, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 3,953 |
| Oct 3, 2025 | 51.00 | 52.00 | 50.50 | 51.00 | 51.00 | - | 10,605 |
| Oct 2, 2025 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | - | 8,912 |
| Oct 1, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 276,088 |
| Sep 30, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 21,087 |
| Sep 29, 2025 | 51.00 | 51.50 | 50.63 | 51.00 | 51.00 | -1.92% | 19,876 |
| Sep 26, 2025 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | - | 4,611,221 |
| Sep 25, 2025 | 48.00 | 52.00 | 47.50 | 52.00 | 52.00 | -16.13% | 69,506 |
| Sep 24, 2025 | 60.50 | 62.00 | 59.00 | 62.00 | 62.00 | 2.48% | 35,311 |
| Sep 23, 2025 | 60.50 | 59.12 | 59.12 | 60.50 | 60.50 | - | 5,058 |
| Sep 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 19, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 18, 2025 | 60.50 | 59.12 | 59.00 | 60.50 | 60.50 | - | 654 |
| Sep 17, 2025 | 60.50 | 60.00 | 59.12 | 60.50 | 60.50 | - | 159,091 |
| Sep 16, 2025 | 60.50 | 59.11 | 59.00 | 60.50 | 60.50 | - | 160 |
| Sep 15, 2025 | 60.50 | 59.11 | 59.11 | 60.50 | 60.50 | - | 1,382 |
| Sep 12, 2025 | 60.50 | 60.20 | 60.20 | 60.50 | 60.50 | - | 553 |
| Sep 11, 2025 | 60.50 | 60.00 | 58.00 | 60.50 | 60.50 | - | 176,659 |
| Sep 10, 2025 | 60.50 | 60.20 | 59.11 | 60.50 | 60.50 | - | 24 |
| Sep 9, 2025 | 60.50 | 59.17 | 59.17 | 60.50 | 60.50 | - | 3,134 |
| Sep 8, 2025 | 60.50 | 59.00 | 59.00 | 60.50 | 60.50 | - | 32 |
| Sep 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 4, 2025 | 60.50 | 60.20 | 59.17 | 60.50 | 60.50 | - | 3,267 |
| Sep 3, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 4,385 |
| Sep 2, 2025 | 60.50 | 59.11 | 59.11 | 60.50 | 60.50 | - | 2,088 |
| Sep 1, 2025 | 60.50 | 60.30 | 59.10 | 60.50 | 60.50 | - | 13,583 |
| Aug 29, 2025 | 60.50 | 59.10 | 59.10 | 60.50 | 60.50 | 2.54% | 2,263 |
| Aug 28, 2025 | 60.50 | 62.00 | 59.00 | 59.00 | 59.00 | -4.84% | 6,818 |
| Aug 27, 2025 | 60.50 | 62.00 | 59.10 | 62.00 | 62.00 | 2.48% | 278 |
| Aug 26, 2025 | 60.50 | 59.10 | 59.00 | 60.50 | 60.50 | - | 5,871 |
| Aug 22, 2025 | 60.50 | 60.35 | 59.10 | 60.50 | 60.50 | - | 11,896 |
| Aug 21, 2025 | 60.50 | 60.35 | 59.00 | 60.50 | 60.50 | - | 2,844 |
| Aug 20, 2025 | 60.50 | 60.35 | 59.00 | 60.50 | 60.50 | - | 8,468 |
| Aug 19, 2025 | 60.50 | 60.35 | 59.00 | 60.50 | 60.50 | - | 103,872 |
| Aug 18, 2025 | 60.50 | 60.35 | 58.00 | 60.50 | 60.50 | - | 447 |
| Aug 15, 2025 | 60.50 | 62.50 | 59.03 | 60.50 | 60.50 | - | 17,163 |
| Aug 14, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 178 |
| Aug 13, 2025 | 60.50 | 60.50 | 59.00 | 60.50 | 60.50 | - | 60,000 |
| Aug 12, 2025 | 60.50 | 59.00 | 59.00 | 60.50 | 60.50 | - | 2,727 |
| Aug 11, 2025 | 60.50 | 59.53 | 59.53 | 60.50 | 60.50 | - | 6,771 |
| Aug 8, 2025 | 60.50 | 62.00 | 57.00 | 60.50 | 60.50 | - | 4,772 |
| Aug 7, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | - |
| Aug 6, 2025 | 60.50 | 59.87 | 59.87 | 60.50 | 60.50 | - | 8,636 |
| Aug 5, 2025 | 60.50 | 62.00 | 59.75 | 60.50 | 60.50 | - | 10,159 |
| Aug 4, 2025 | 60.50 | 59.75 | 58.00 | 60.50 | 60.50 | - | 522 |
| Aug 1, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | - | 148,168 |
| Jul 31, 2025 | 60.50 | 60.20 | 59.00 | 60.50 | 60.50 | - | 436 |
| Jul 30, 2025 | 61.00 | 62.00 | 59.00 | 60.50 | 60.50 | -0.82% | 6,603 |
| Jul 29, 2025 | 61.00 | 60.00 | 58.50 | 61.00 | 61.00 | - | 106 |
| Jul 28, 2025 | 61.00 | 60.00 | 60.00 | 61.00 | 61.00 | - | 5,061 |
| Jul 25, 2025 | 61.00 | 60.00 | 60.00 | 61.00 | 61.00 | - | 455 |
| Jul 24, 2025 | 61.00 | 60.90 | 60.00 | 61.00 | 61.00 | - | 5,323 |
| Jul 23, 2025 | 61.00 | 60.00 | 60.00 | 61.00 | 61.00 | - | 8,051 |
| Jul 22, 2025 | 61.00 | 60.90 | 60.00 | 61.00 | 61.00 | - | 100,020 |
| Jul 21, 2025 | 61.00 | 62.00 | 59.50 | 61.00 | 61.00 | -3.17% | 12,087 |
| Jul 18, 2025 | 61.00 | 63.00 | 60.00 | 63.00 | 63.00 | 3.28% | 3,597 |