Marks and Spencer Group plc (LON:MKS)
London
· Delayed Price · Currency is GBP · Price in GBX 329.60
-0.75 (-0.23%)
Apr 28, 2026, 5:05 PM GMT
Marks and Spencer Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 331.80 | 335.00 | 326.00 | 329.60 | 329.60 | -0.23% | 7,717,871 |
| Apr 27, 2026 | 345.65 | 346.40 | 324.20 | 330.35 | 330.35 | -4.80% | 11,618,932 |
| Apr 24, 2026 | 338.40 | 347.00 | 337.30 | 347.00 | 347.00 | 1.57% | 6,569,318 |
| Apr 23, 2026 | 346.50 | 346.50 | 337.95 | 341.65 | 341.65 | -1.94% | 5,502,306 |
| Apr 22, 2026 | 352.95 | 354.55 | 347.05 | 348.40 | 348.40 | -1.01% | 7,581,136 |
| Apr 21, 2026 | 361.10 | 361.75 | 351.15 | 351.95 | 351.95 | -2.44% | 6,104,328 |
| Apr 20, 2026 | 365.60 | 369.50 | 359.25 | 360.75 | 360.75 | -2.16% | 4,857,975 |
| Apr 17, 2026 | 364.55 | 372.90 | 354.10 | 368.70 | 368.70 | 2.33% | 11,188,265 |
| Apr 16, 2026 | 360.40 | 368.00 | 359.60 | 360.30 | 360.30 | 0.43% | 5,196,352 |
| Apr 15, 2026 | 357.75 | 359.65 | 353.40 | 358.75 | 358.75 | 0.49% | 4,557,927 |
| Apr 14, 2026 | 358.10 | 361.65 | 355.55 | 357.00 | 357.00 | -0.11% | 4,576,962 |
| Apr 13, 2026 | 363.15 | 365.45 | 357.40 | 357.40 | 357.40 | -2.06% | 3,897,037 |
| Apr 10, 2026 | 367.90 | 370.60 | 364.25 | 364.90 | 364.90 | -0.76% | 3,410,742 |
| Apr 9, 2026 | 363.30 | 367.70 | 358.00 | 367.70 | 367.70 | 1.00% | 5,605,131 |
| Apr 8, 2026 | 364.50 | 370.10 | 359.05 | 364.05 | 364.05 | 6.54% | 10,211,823 |
| Apr 7, 2026 | 356.00 | 356.40 | 341.70 | 341.70 | 341.70 | -3.45% | 6,141,885 |
| Apr 2, 2026 | 345.50 | 356.70 | 344.40 | 353.90 | 353.90 | 1.26% | 5,694,164 |
| Apr 1, 2026 | 347.00 | 352.00 | 344.30 | 349.50 | 349.50 | 3.04% | 6,672,197 |
| Mar 31, 2026 | 334.50 | 341.70 | 334.00 | 339.20 | 339.20 | 1.71% | 8,908,217 |
| Mar 30, 2026 | 324.90 | 333.90 | 324.00 | 333.50 | 333.50 | 2.30% | 11,562,638 |
| Mar 27, 2026 | 330.70 | 330.70 | 323.00 | 326.00 | 326.00 | -1.51% | 5,186,838 |
| Mar 26, 2026 | 335.70 | 339.10 | 330.90 | 331.00 | 331.00 | -0.84% | 4,013,938 |
| Mar 25, 2026 | 337.60 | 340.23 | 329.61 | 333.80 | 333.80 | -0.12% | 12,627,900 |
| Mar 24, 2026 | 335.60 | 338.00 | 325.70 | 334.20 | 334.20 | 0.45% | 5,391,089 |
| Mar 23, 2026 | 330.00 | 340.00 | 317.98 | 332.70 | 332.70 | 0.64% | 7,276,889 |
| Mar 20, 2026 | 342.60 | 347.80 | 330.60 | 330.60 | 330.60 | -2.62% | 19,330,450 |
| Mar 19, 2026 | 351.70 | 352.41 | 333.30 | 339.50 | 339.50 | -4.82% | 8,802,763 |
| Mar 18, 2026 | 360.80 | 362.35 | 355.30 | 356.70 | 356.70 | -0.83% | 3,477,919 |
| Mar 17, 2026 | 359.90 | 362.60 | 358.22 | 359.70 | 359.70 | -0.06% | 2,535,222 |
| Mar 16, 2026 | 360.10 | 363.60 | 356.90 | 359.90 | 359.90 | 0.39% | 2,800,190 |
| Mar 13, 2026 | 357.80 | 362.30 | 353.20 | 358.50 | 358.50 | -0.80% | 3,852,433 |
| Mar 12, 2026 | 355.30 | 365.60 | 354.20 | 361.40 | 361.40 | 0.75% | 7,170,641 |
| Mar 11, 2026 | 358.10 | 359.50 | 350.90 | 358.70 | 358.70 | 0.34% | 15,507,390 |
| Mar 10, 2026 | 355.60 | 361.08 | 354.40 | 357.50 | 357.50 | 1.19% | 10,858,060 |
| Mar 9, 2026 | 357.40 | 359.42 | 347.70 | 353.30 | 353.30 | -2.94% | 5,163,614 |
| 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% | 4,091,763 |
| Mar 4, 2026 | 372.40 | 381.80 | 372.40 | 378.50 | 378.50 | 1.69% | 4,816,085 |
| Mar 3, 2026 | 375.90 | 378.40 | 368.60 | 372.20 | 372.20 | -2.57% | 7,533,247 |
| Mar 2, 2026 | 393.20 | 394.60 | 379.50 | 382.00 | 382.00 | -3.66% | 6,387,086 |
| Feb 27, 2026 | 400.10 | 402.00 | 389.70 | 396.50 | 396.50 | -0.80% | 14,857,600 |
| Feb 26, 2026 | 406.80 | 408.50 | 393.90 | 399.70 | 399.70 | -1.79% | 14,031,810 |
| Feb 25, 2026 | 405.00 | 410.30 | 399.30 | 407.00 | 407.00 | 0.82% | 14,846,400 |
| Feb 24, 2026 | 408.00 | 409.80 | 403.40 | 403.70 | 403.70 | -0.79% | 7,221,567 |
| Feb 23, 2026 | 398.80 | 406.90 | 395.50 | 406.90 | 406.90 | 2.47% | 4,478,167 |
| Feb 20, 2026 | 397.50 | 401.20 | 394.80 | 397.10 | 397.10 | 0.08% | 7,388,966 |
| Feb 19, 2026 | 400.30 | 400.30 | 394.10 | 396.80 | 396.80 | -0.08% | 4,722,111 |
| Feb 18, 2026 | 395.70 | 403.00 | 393.50 | 397.10 | 397.10 | 0.58% | 9,142,029 |
| Feb 17, 2026 | 403.00 | 407.70 | 390.60 | 394.80 | 394.80 | -1.96% | 6,508,938 |
| Feb 16, 2026 | 399.30 | 404.50 | 397.08 | 402.70 | 402.70 | 0.90% | 5,704,449 |
| Feb 13, 2026 | 398.00 | 402.40 | 392.40 | 399.10 | 399.10 | 0.35% | 11,671,310 |
| Feb 12, 2026 | 393.00 | 397.70 | 386.60 | 397.70 | 397.70 | 2.11% | 7,734,814 |
| Feb 11, 2026 | 384.20 | 389.50 | 380.50 | 389.50 | 389.50 | 1.99% | 8,296,147 |
| Feb 10, 2026 | 378.10 | 384.70 | 377.40 | 381.90 | 381.90 | 1.09% | 5,307,057 |
| Feb 9, 2026 | 387.40 | 390.42 | 372.80 | 377.80 | 377.80 | -2.23% | 5,812,585 |
| Feb 6, 2026 | 382.60 | 388.60 | 380.30 | 386.40 | 386.40 | 0.36% | 3,817,786 |
| Feb 5, 2026 | 392.80 | 393.55 | 380.50 | 385.00 | 385.00 | -1.58% | 12,690,720 |
| Feb 4, 2026 | 376.80 | 392.00 | 376.00 | 391.20 | 391.20 | 4.26% | 9,908,380 |
| Feb 3, 2026 | 372.00 | 383.80 | 367.60 | 375.20 | 375.20 | 1.41% | 8,365,309 |
| Feb 2, 2026 | 369.90 | 372.60 | 363.10 | 370.00 | 370.00 | 1.07% | 6,993,691 |
| Jan 30, 2026 | 364.50 | 368.70 | 364.30 | 366.10 | 366.10 | 0.60% | 6,193,087 |
| Jan 29, 2026 | 367.40 | 368.80 | 362.70 | 363.90 | 363.90 | -1.62% | 5,732,629 |
| Jan 28, 2026 | 367.30 | 376.50 | 365.80 | 369.90 | 369.90 | 1.26% | 9,462,642 |
| Jan 27, 2026 | 365.60 | 366.60 | 359.30 | 365.30 | 365.30 | 0.36% | 6,697,039 |
| Jan 26, 2026 | 362.70 | 367.60 | 362.40 | 364.00 | 364.00 | 0.83% | 4,728,746 |
| Jan 23, 2026 | 361.30 | 370.50 | 359.50 | 361.00 | 361.00 | -0.06% | 6,455,052 |
| Jan 22, 2026 | 361.00 | 366.00 | 351.20 | 361.20 | 361.20 | 0.47% | 8,911,466 |
| Jan 21, 2026 | 362.30 | 363.10 | 356.10 | 359.50 | 359.50 | -1.05% | 7,253,581 |
| Jan 20, 2026 | 360.00 | 368.30 | 359.00 | 363.30 | 363.30 | 0.53% | 18,858,810 |
| 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 | 368.10 | 356.10 | 363.50 | 363.50 | 2.22% | 12,313,630 |
| Jan 14, 2026 | 347.50 | 356.60 | 345.40 | 355.60 | 355.60 | 2.77% | 12,841,660 |
| Jan 13, 2026 | 343.30 | 351.10 | 342.50 | 346.00 | 346.00 | 0.55% | 14,805,270 |
| Jan 12, 2026 | 352.50 | 352.80 | 342.50 | 344.10 | 344.10 | -2.52% | 9,876,172 |
| Jan 9, 2026 | 349.00 | 359.70 | 349.00 | 353.00 | 353.00 | 2.38% | 13,159,820 |
| Jan 8, 2026 | 331.90 | 344.80 | 328.67 | 344.80 | 344.80 | 4.96% | 21,725,620 |
| Jan 7, 2026 | 325.20 | 329.30 | 322.00 | 328.50 | 328.50 | 0.27% | 9,511,046 |
| Jan 6, 2026 | 325.00 | 331.24 | 316.46 | 327.60 | 327.60 | 1.52% | 14,840,750 |
| Jan 5, 2026 | 332.80 | 333.20 | 321.50 | 322.70 | 322.70 | -1.71% | 11,246,840 |
| Jan 2, 2026 | 330.80 | 334.30 | 326.40 | 328.30 | 328.30 | -0.52% | 6,661,735 |
| 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% | 5,176,623 |
| Dec 24, 2025 | 321.00 | 323.24 | 321.00 | 321.00 | 321.00 | -0.31% | 990,769 |
| Dec 23, 2025 | 323.20 | 324.00 | 320.00 | 322.00 | 322.00 | -0.19% | 4,664,460 |
| Dec 22, 2025 | 324.20 | 325.40 | 320.30 | 322.60 | 322.60 | -1.22% | 3,945,001 |
| Dec 19, 2025 | 330.30 | 331.90 | 323.70 | 326.60 | 326.60 | -1.66% | 13,301,790 |
| Dec 18, 2025 | 329.70 | 333.60 | 328.45 | 332.10 | 332.10 | 1.31% | 7,602,935 |
| Dec 17, 2025 | 330.10 | 331.50 | 326.30 | 327.80 | 327.80 | -0.40% | 7,370,394 |
| Dec 16, 2025 | 325.50 | 329.60 | 323.70 | 329.10 | 329.10 | 1.32% | 7,875,585 |
| Dec 15, 2025 | 319.70 | 325.90 | 319.60 | 324.80 | 324.80 | 2.01% | 16,106,550 |
| Dec 12, 2025 | 318.10 | 320.70 | 315.30 | 318.40 | 318.40 | -0.41% | 5,762,128 |
| 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 | 319.50 | 321.20 | 321.20 | 0.06% | 20,932,310 |
| Dec 9, 2025 | 325.40 | 326.57 | 319.60 | 321.00 | 321.00 | -1.47% | 11,603,990 |
| Dec 8, 2025 | 333.40 | 334.50 | 325.00 | 325.80 | 325.80 | -2.66% | 7,721,596 |
| 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 | 341.10 | 328.93 | 332.50 | 332.50 | -2.23% | 19,692,920 |