Skip to main content
Marks and Spencer Group plc (LON:MKS)
London flag London · Delayed Price · Currency is GBP · Price in GBp
334.70
-3.60 (-1.06%)
At close: Dec 5, 2025

Marks and Spencer Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025338.10342.90333.80334.70334.70-1.06%5,817,928
Dec 4, 2025333.00340.20331.60338.30338.301.74%10,940,990
Dec 3, 2025341.00341.00329.20332.50332.50-2.23%19,692,822
Dec 2, 2025348.60353.10340.10340.10340.10-2.13%8,910,904
Dec 1, 2025347.00348.30343.80347.50347.50-0.06%10,697,770
Nov 28, 2025350.70351.80346.50347.70347.70-0.66%12,597,124
Nov 27, 2025345.20350.00344.30350.00350.001.69%21,018,140
Nov 26, 2025328.50347.70327.00344.20343.004.49%12,452,961
Nov 25, 2025325.90330.30320.83329.40328.251.51%7,515,582
Nov 24, 2025332.50334.20322.40324.50323.37-2.58%15,544,450
Nov 21, 2025331.80338.14328.60333.10331.94-0.09%9,930,193
Nov 20, 2025341.00342.70331.50333.40332.24-1.33%8,792,311
Nov 19, 2025342.70346.56337.90337.90336.72-1.29%11,690,700
Nov 18, 2025340.00343.90336.30342.30341.11-0.26%7,472,264
Nov 17, 2025354.80356.20342.40343.20342.00-2.97%6,794,781
Nov 14, 2025360.70362.26351.90353.70352.47-2.45%5,951,863
Nov 13, 2025365.20369.10362.60362.60361.34-0.63%7,559,811
Nov 12, 2025369.40373.70364.70364.90363.63-1.96%8,092,043
Nov 11, 2025393.00393.60372.20372.20370.90-4.56%11,219,790
Nov 10, 2025383.10392.60378.80390.00388.641.99%7,319,166
Nov 7, 2025390.00393.50379.80382.40381.07-1.72%5,533,386
Nov 6, 2025388.70398.30387.00389.10387.741.06%27,964,010
Nov 5, 2025382.10398.50372.53385.00383.660.13%15,740,550
Nov 4, 2025388.20390.00379.90384.50383.16-1.03%5,883,347
Nov 3, 2025397.90398.50387.00388.50387.15-2.34%9,009,506
Oct 31, 2025402.70403.70396.86397.80396.41-1.00%4,329,650
Oct 30, 2025406.00406.80399.40401.80400.40-1.11%4,727,989
Oct 29, 2025403.90410.30401.82406.30404.880.82%6,456,583
Oct 28, 2025410.20411.80400.40403.00401.60-1.30%5,671,417
Oct 27, 2025409.40411.50406.60408.30406.880.12%11,058,700
Oct 24, 2025405.00408.20402.40407.80406.380.84%4,546,108
Oct 23, 2025404.50407.61399.40404.40402.99-0.37%5,735,679
Oct 22, 2025401.00407.00399.25405.90404.481.91%7,807,137
Oct 21, 2025399.00400.90396.60398.30396.910.13%4,317,594
Oct 20, 2025398.60400.50390.50397.80396.41-1.04%3,346,369
Oct 17, 2025396.10404.00393.60402.00400.601.06%4,991,367
Oct 16, 2025400.70401.00386.30397.80396.41-8,775,441
Oct 15, 2025399.50402.20393.80397.80396.41-0.25%5,585,211
Oct 14, 2025398.00405.00396.90398.80397.410.55%6,653,543
Oct 13, 2025389.60397.20386.60396.60395.222.35%4,634,054
Oct 10, 2025388.40389.10384.10387.50386.150.18%17,412,510
Oct 9, 2025387.70390.09385.20386.80385.45-0.10%3,498,676
Oct 8, 2025379.70391.20378.20387.20385.852.22%5,839,639
Oct 7, 2025378.50381.90369.90378.80377.481.01%6,385,953
Oct 6, 2025368.70376.70367.80375.00373.691.21%3,997,577
Oct 3, 2025367.50376.30367.00370.50369.210.65%4,704,171
Oct 2, 2025368.50376.50365.60368.10366.820.52%7,792,220
Oct 1, 2025363.20369.80362.51366.20364.920.47%4,640,020
Sep 30, 2025358.90367.70356.00364.50363.231.62%16,479,330
Sep 29, 2025357.20361.30354.90358.70357.450.50%3,767,074
Sep 26, 2025355.90359.50353.60356.90355.660.73%3,753,062
Sep 25, 2025358.30360.10354.30354.30353.06-1.72%9,427,726
Sep 24, 2025359.70362.90353.08360.50359.240.06%8,489,959
Sep 23, 2025352.60363.60352.20360.30359.042.27%8,249,940
Sep 22, 2025352.90356.90352.20352.30351.07-0.56%2,313,842
Sep 19, 2025359.00360.30353.60354.30353.06-1.56%9,429,380
Sep 18, 2025355.60361.00349.30359.90358.650.59%12,273,930
Sep 17, 2025346.00360.50344.50357.80356.554.19%8,927,611
Sep 16, 2025347.50349.70340.70343.40342.20-1.09%4,520,834
Sep 15, 2025339.30350.00337.86347.20345.992.66%4,729,683
Sep 12, 2025344.60344.60337.60338.20337.02-1.37%3,461,293
Sep 11, 2025343.70345.32341.30342.90341.700.23%3,361,651
Sep 10, 2025352.80353.50340.80342.10340.91-3.01%4,243,844
Sep 9, 2025353.00358.50351.14352.70351.470.17%5,120,261
Sep 8, 2025349.40354.90347.90352.10350.872.89%7,395,232
Sep 5, 2025339.70343.00335.60342.20341.010.77%3,152,633
Sep 4, 2025336.60344.30335.00339.60338.421.13%5,662,563
Sep 3, 2025329.00336.20322.30335.80334.631.54%9,968,547
Sep 2, 2025343.00344.05326.10330.70329.55-3.95%9,534,628
Sep 1, 2025346.40349.84343.90344.30343.10-0.32%2,803,030
Aug 29, 2025350.80352.40345.40345.40344.20-1.43%3,886,818
Aug 28, 2025353.20353.90346.91350.40349.18-0.43%5,215,692
Aug 27, 2025357.20358.40350.80351.90350.67-1.48%3,141,700
Aug 26, 2025354.60359.60352.46357.20355.95-0.33%8,445,589
Aug 22, 2025355.90360.40354.20358.40357.150.73%3,088,404
Aug 21, 2025357.00357.40352.50355.80354.56-0.08%4,122,330
Aug 20, 2025358.50360.10351.90356.10354.86-0.70%4,744,910
Aug 19, 2025348.50360.50347.60358.60357.353.46%6,806,406
Aug 18, 2025349.50351.70345.40346.60345.39-0.72%9,379,546
Aug 15, 2025352.10354.90348.80349.10347.88-0.82%27,815,530
Aug 14, 2025347.50352.47346.70352.00350.771.59%14,093,140
Aug 13, 2025345.60350.00343.60346.50345.290.43%10,807,760
Aug 12, 2025342.80345.00340.50345.00343.800.94%7,307,990
Aug 11, 2025333.00341.80332.60341.80340.612.95%8,160,840
Aug 8, 2025330.40333.50328.90332.00330.841.00%9,408,380
Aug 7, 2025333.70335.20324.70328.70327.55-1.88%7,537,399
Aug 6, 2025346.20346.40334.13335.00333.83-3.01%8,819,233
Aug 5, 2025343.80346.40340.70345.40344.200.47%4,737,094
Aug 4, 2025343.10347.30343.10343.80342.600.44%8,768,037
Aug 1, 2025345.60348.20342.30342.30341.11-1.64%27,345,170
Jul 31, 2025345.40348.00342.30348.00346.791.40%7,258,863
Jul 30, 2025345.10345.10340.97343.20342.00-0.29%4,435,390
Jul 29, 2025344.30346.20340.70344.20343.00-0.35%5,968,869
Jul 28, 2025355.80356.90345.20345.40344.20-2.70%4,334,940
Jul 25, 2025353.80355.10350.10355.00353.760.17%5,666,426
Jul 24, 2025350.20356.30349.40354.40353.160.83%8,507,236
Jul 23, 2025352.30353.20348.70351.50350.270.34%12,351,180
Jul 22, 2025350.60352.90347.57350.30349.08-0.60%5,729,138
Jul 21, 2025342.80352.40341.69352.40351.173.04%7,868,305
Jul 18, 2025337.10344.20336.00342.00340.811.91%5,791,330