Marks and Spencer Group plc (LON:MKS)
London
· Delayed Price · Currency is GBP · Price in GBX 353.30
-10.70 (-2.94%)
Mar 9, 2026, 4:48 PM GMT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 357.40 | 359.42 | 347.70 | 353.80 | - | -2.80% | 2,831,631 |
| Mar 6, 2026 | 379.10 | 380.20 | 361.45 | 364.00 | 364.00 | -3.73% | 6,626,844 |
| Mar 5, 2026 | 378.00 | 382.70 | 376.90 | 378.10 | 378.10 | -0.11% | 4,051,921 |
| Mar 4, 2026 | 372.40 | 381.50 | 372.40 | 378.50 | 378.50 | 1.69% | 4,816,080 |
| Mar 3, 2026 | 375.90 | 378.40 | 368.80 | 372.20 | 372.20 | -2.57% | 7,531,609 |
| Mar 2, 2026 | 393.20 | 393.20 | 379.50 | 382.00 | 382.00 | -3.66% | 6,380,845 |
| Feb 27, 2026 | 400.10 | 401.90 | 389.70 | 396.50 | 396.50 | -0.80% | 14,857,464 |
| Feb 26, 2026 | 406.80 | 408.50 | 394.10 | 399.70 | 399.70 | -1.79% | 14,029,271 |
| Feb 25, 2026 | 405.00 | 410.20 | 399.30 | 407.00 | 407.00 | 0.82% | 14,831,226 |
| Feb 24, 2026 | 408.00 | 409.70 | 403.40 | 403.70 | 403.70 | -0.79% | 7,221,524 |
| Feb 23, 2026 | 398.80 | 406.90 | 395.50 | 406.90 | 406.90 | 2.47% | 4,413,715 |
| Feb 20, 2026 | 397.50 | 401.00 | 394.90 | 397.10 | 397.10 | 0.08% | 7,388,903 |
| Feb 19, 2026 | 400.30 | 400.30 | 394.10 | 396.80 | 396.80 | -0.08% | 4,685,187 |
| Feb 18, 2026 | 395.70 | 403.00 | 393.50 | 397.10 | 397.10 | 0.58% | 9,142,029 |
| Feb 17, 2026 | 403.00 | 407.60 | 390.80 | 394.80 | 394.80 | -1.96% | 6,507,237 |
| Feb 16, 2026 | 399.30 | 404.50 | 397.08 | 402.70 | 402.70 | 0.90% | 5,704,449 |
| Feb 13, 2026 | 398.00 | 402.20 | 392.40 | 399.10 | 399.10 | 0.35% | 11,671,300 |
| Feb 12, 2026 | 393.00 | 397.70 | 386.60 | 397.70 | 397.70 | 2.11% | 7,734,828 |
| Feb 11, 2026 | 384.20 | 389.50 | 380.50 | 389.50 | 389.50 | 1.99% | 8,279,025 |
| Feb 10, 2026 | 378.10 | 384.70 | 378.10 | 381.90 | 381.90 | 1.09% | 5,307,014 |
| Feb 9, 2026 | 387.40 | 390.20 | 372.80 | 377.80 | 377.80 | -2.23% | 5,811,023 |
| Feb 6, 2026 | 382.60 | 388.60 | 380.30 | 386.40 | 386.40 | 0.36% | 3,817,786 |
| Feb 5, 2026 | 392.80 | 393.30 | 380.70 | 385.00 | 385.00 | -1.58% | 12,690,720 |
| Feb 4, 2026 | 376.80 | 392.00 | 376.60 | 391.20 | 391.20 | 4.26% | 9,908,365 |
| Feb 3, 2026 | 372.00 | 383.80 | 367.60 | 375.20 | 375.20 | 1.41% | 8,365,215 |
| Feb 2, 2026 | 369.90 | 372.60 | 363.10 | 370.00 | 370.00 | 1.07% | 6,747,527 |
| Jan 30, 2026 | 364.50 | 368.60 | 364.30 | 366.10 | 366.10 | 0.60% | 6,192,092 |
| Jan 29, 2026 | 367.40 | 368.00 | 362.90 | 363.90 | 363.90 | -1.62% | 5,732,304 |
| Jan 28, 2026 | 367.30 | 376.50 | 365.80 | 369.90 | 369.90 | 1.26% | 9,457,579 |
| Jan 27, 2026 | 365.60 | 365.90 | 359.40 | 365.30 | 365.30 | 0.36% | 6,672,007 |
| Jan 26, 2026 | 362.70 | 367.50 | 362.40 | 364.00 | 364.00 | 0.83% | 4,728,687 |
| Jan 23, 2026 | 361.30 | 368.90 | 359.50 | 361.00 | 361.00 | -0.06% | 6,455,040 |
| Jan 22, 2026 | 361.00 | 365.50 | 351.60 | 361.20 | 361.20 | 0.47% | 8,911,455 |
| Jan 21, 2026 | 362.30 | 363.10 | 356.10 | 359.50 | 359.50 | -1.05% | 6,935,494 |
| Jan 20, 2026 | 360.00 | 368.10 | 359.30 | 363.30 | 363.30 | 0.53% | 6,758,811 |
| Jan 19, 2026 | 370.00 | 371.30 | 360.20 | 361.40 | 361.40 | -1.47% | 11,734,010 |
| Jan 16, 2026 | 364.20 | 369.90 | 362.80 | 366.80 | 366.80 | 0.91% | 25,059,000 |
| Jan 15, 2026 | 356.90 | 367.90 | 356.90 | 363.50 | 363.50 | 2.22% | 10,166,566 |
| Jan 14, 2026 | 347.50 | 356.60 | 345.40 | 355.60 | 355.60 | 2.77% | 9,127,583 |
| Jan 13, 2026 | 343.30 | 350.90 | 342.60 | 346.00 | 346.00 | 0.55% | 14,578,003 |
| Jan 12, 2026 | 352.50 | 352.80 | 342.50 | 344.10 | 344.10 | -2.52% | 7,543,530 |
| Jan 9, 2026 | 349.00 | 359.70 | 349.00 | 353.00 | 353.00 | 2.38% | 13,155,160 |
| Jan 8, 2026 | 331.90 | 344.80 | 328.80 | 344.80 | 344.80 | 4.96% | 21,725,044 |
| Jan 7, 2026 | 325.20 | 329.30 | 322.30 | 328.50 | 328.50 | 0.27% | 9,507,029 |
| Jan 6, 2026 | 325.00 | 331.00 | 316.50 | 327.60 | 327.60 | 1.52% | 14,840,734 |
| Jan 5, 2026 | 332.80 | 332.90 | 321.60 | 322.70 | 322.70 | -1.71% | 11,246,741 |
| Jan 2, 2026 | 330.80 | 334.30 | 326.70 | 328.30 | 328.30 | -0.52% | 6,661,710 |
| Dec 31, 2025 | 327.60 | 330.10 | 324.70 | 330.00 | 330.00 | 0.76% | 2,735,546 |
| Dec 30, 2025 | 321.40 | 327.90 | 320.20 | 327.50 | 327.50 | 1.83% | 4,013,147 |
| Dec 29, 2025 | 321.00 | 323.20 | 319.89 | 321.60 | 321.60 | 0.19% | 5,174,514 |
| Dec 24, 2025 | 321.00 | 323.20 | 321.00 | 321.00 | 321.00 | -0.31% | 990,769 |
| Dec 23, 2025 | 323.20 | 323.60 | 320.10 | 322.00 | 322.00 | -0.19% | 4,664,369 |
| Dec 22, 2025 | 324.20 | 325.30 | 320.30 | 322.60 | 322.60 | -1.22% | 3,944,986 |
| Dec 19, 2025 | 330.30 | 331.70 | 324.00 | 326.60 | 326.60 | -1.66% | 13,301,766 |
| Dec 18, 2025 | 329.70 | 333.60 | 328.45 | 332.10 | 332.10 | 1.31% | 7,602,935 |
| Dec 17, 2025 | 330.10 | 331.40 | 326.30 | 327.80 | 327.80 | -0.40% | 7,370,398 |
| Dec 16, 2025 | 325.50 | 329.60 | 323.70 | 329.10 | 329.10 | 1.32% | 6,815,109 |
| Dec 15, 2025 | 319.70 | 325.90 | 319.60 | 324.80 | 324.80 | 2.01% | 16,106,540 |
| Dec 12, 2025 | 318.10 | 320.70 | 315.50 | 318.40 | 318.40 | -0.41% | 5,762,116 |
| Dec 11, 2025 | 322.00 | 323.00 | 315.80 | 319.70 | 319.70 | -0.47% | 10,516,270 |
| Dec 10, 2025 | 321.60 | 325.00 | 319.60 | 321.20 | 321.20 | 0.06% | 20,932,312 |
| Dec 9, 2025 | 325.40 | 326.57 | 319.60 | 321.00 | 321.00 | -1.47% | 11,574,300 |
| Dec 8, 2025 | 333.40 | 334.50 | 325.00 | 325.80 | 325.80 | -2.66% | 7,719,817 |
| Dec 5, 2025 | 338.10 | 342.90 | 333.80 | 334.70 | 334.70 | -1.06% | 5,817,928 |
| Dec 4, 2025 | 333.00 | 340.20 | 331.60 | 338.30 | 338.30 | 1.74% | 10,940,990 |
| Dec 3, 2025 | 341.00 | 341.00 | 329.20 | 332.50 | 332.50 | -2.23% | 19,692,822 |
| Dec 2, 2025 | 348.60 | 353.10 | 340.10 | 340.10 | 340.10 | -2.13% | 8,910,904 |
| Dec 1, 2025 | 347.00 | 348.30 | 343.80 | 347.50 | 347.50 | -0.06% | 10,697,770 |
| Nov 28, 2025 | 350.70 | 351.80 | 346.50 | 347.70 | 347.70 | -0.66% | 12,597,124 |
| Nov 27, 2025 | 345.20 | 350.00 | 344.30 | 350.00 | 350.00 | 1.69% | 21,018,140 |
| Nov 26, 2025 | 328.50 | 347.70 | 327.00 | 344.20 | 343.00 | 4.49% | 12,452,961 |
| Nov 25, 2025 | 325.90 | 330.30 | 320.83 | 329.40 | 328.25 | 1.51% | 7,515,582 |
| Nov 24, 2025 | 332.50 | 334.20 | 322.40 | 324.50 | 323.37 | -2.58% | 15,544,450 |
| Nov 21, 2025 | 331.80 | 338.14 | 328.60 | 333.10 | 331.94 | -0.09% | 9,930,193 |
| Nov 20, 2025 | 341.00 | 342.70 | 331.50 | 333.40 | 332.24 | -1.33% | 8,792,311 |
| Nov 19, 2025 | 342.70 | 346.56 | 337.90 | 337.90 | 336.72 | -1.29% | 11,690,700 |
| Nov 18, 2025 | 340.00 | 343.90 | 336.30 | 342.30 | 341.11 | -0.26% | 7,472,264 |
| Nov 17, 2025 | 354.80 | 356.20 | 342.40 | 343.20 | 342.00 | -2.97% | 6,794,781 |
| Nov 14, 2025 | 360.70 | 362.26 | 351.90 | 353.70 | 352.47 | -2.45% | 5,951,863 |
| Nov 13, 2025 | 365.20 | 369.10 | 362.60 | 362.60 | 361.34 | -0.63% | 7,559,811 |
| Nov 12, 2025 | 369.40 | 373.70 | 364.70 | 364.90 | 363.63 | -1.96% | 8,092,043 |
| Nov 11, 2025 | 393.00 | 393.60 | 372.20 | 372.20 | 370.90 | -4.56% | 11,219,790 |
| Nov 10, 2025 | 383.10 | 392.60 | 378.80 | 390.00 | 388.64 | 1.99% | 7,319,166 |
| Nov 7, 2025 | 390.00 | 393.50 | 379.80 | 382.40 | 381.07 | -1.72% | 5,533,386 |
| Nov 6, 2025 | 388.70 | 398.30 | 387.00 | 389.10 | 387.74 | 1.06% | 27,964,010 |
| Nov 5, 2025 | 382.10 | 398.50 | 372.53 | 385.00 | 383.66 | 0.13% | 15,740,550 |
| Nov 4, 2025 | 388.20 | 390.00 | 379.90 | 384.50 | 383.16 | -1.03% | 5,883,347 |
| Nov 3, 2025 | 397.90 | 398.50 | 387.00 | 388.50 | 387.15 | -2.34% | 9,009,506 |
| Oct 31, 2025 | 402.70 | 403.70 | 396.86 | 397.80 | 396.41 | -1.00% | 4,329,650 |
| Oct 30, 2025 | 406.00 | 406.80 | 399.40 | 401.80 | 400.40 | -1.11% | 4,727,989 |
| Oct 29, 2025 | 403.90 | 410.30 | 401.82 | 406.30 | 404.88 | 0.82% | 6,456,583 |
| Oct 28, 2025 | 410.20 | 411.80 | 400.40 | 403.00 | 401.60 | -1.30% | 5,671,417 |
| Oct 27, 2025 | 409.40 | 411.50 | 406.60 | 408.30 | 406.88 | 0.12% | 11,058,700 |
| Oct 24, 2025 | 405.00 | 408.20 | 402.40 | 407.80 | 406.38 | 0.84% | 4,546,108 |
| Oct 23, 2025 | 404.50 | 407.61 | 399.40 | 404.40 | 402.99 | -0.37% | 5,735,679 |
| Oct 22, 2025 | 401.00 | 407.00 | 399.25 | 405.90 | 404.48 | 1.91% | 7,807,137 |
| Oct 21, 2025 | 399.00 | 400.90 | 396.60 | 398.30 | 396.91 | 0.13% | 4,317,594 |
| Oct 20, 2025 | 398.60 | 400.50 | 390.50 | 397.80 | 396.41 | -1.04% | 3,346,369 |
| Oct 17, 2025 | 396.10 | 404.00 | 393.60 | 402.00 | 400.60 | 1.06% | 4,991,367 |
| Oct 16, 2025 | 400.70 | 401.00 | 386.30 | 397.80 | 396.41 | - | 8,775,441 |