Marks and Spencer Group PLC (MA6)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.128 | -3.61786319955 | 3.538 | 3.564 | 3.414 | 485 | 3.52683798 | DE |
| 4 | -0.188 | -5.22512506948 | 3.598 | 3.73 | 3.414 | 1292 | 3.61689002 | DE |
| 12 | 0.344 | 11.2198303979 | 3.066 | 3.73 | 2.912 | 1669 | 3.43149463 | DE |
| 26 | 0.206 | 6.42946317104 | 3.204 | 3.73 | 2.685 | 2739 | 3.13965172 | DE |
| 52 | 0.713 | 26.4367816092 | 2.697 | 3.73 | 2.436 | 2986 | 2.99659856 | DE |
| 156 | 0.713 | 26.4367816092 | 2.697 | 3.73 | 2.436 | 2986 | 2.99659856 | DE |
| 260 | 0.713 | 26.4367816092 | 2.697 | 3.73 | 2.436 | 2986 | 2.99659856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 3.474 | -0.03 | -0.74 | 3.474 | 3.474 | 3.474 | 73 |
| 1719433560 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1719347160 | 3.5 | -0.03 | -0.96 | 3.5 | 3.5 | 3.5 | 350 |
| 1719260820 | 3.534 | -0 | -0.11 | 3.564 | 3.564 | 3.534 | 915 |
| 1719001620 | 3.538 | -0.09 | -2.37 | 3.538 | 3.538 | 3.538 | 600 |
| 1718915160 | 3.624 | -0 | -0.06 | 3.582 | 3.624 | 3.554 | 12444 |
| 1718828820 | 3.626 | 0.07 | 1.91 | 3.626 | 3.626 | 3.626 | 559 |
| 1718742420 | 3.558 | 0 | 0.00 | 3.558 | 3.558 | 3.558 | 0 |
| 1718656020 | 3.558 | 0 | 0.06 | 3.558 | 3.558 | 3.558 | 100 |
| 1718396820 | 3.556 | -0.01 | -0.22 | 3.484 | 3.556 | 3.484 | 1958 |
| 1718310420 | 3.564 | -0.03 | -0.72 | 3.564 | 3.564 | 3.564 | 490 |
| 1718224020 | 3.59 | -0.06 | -1.64 | 3.59 | 3.59 | 3.59 | 10 |
| 1718137620 | 3.65 | -0.01 | -0.22 | 3.68 | 3.68 | 3.65 | 885 |
| 1718051220 | 3.658 | -0.03 | -0.87 | 3.69 | 3.69 | 3.658 | 448 |
| 1717792020 | 3.69 | 0.04 | 1.10 | 3.69 | 3.69 | 3.69 | 300 |
| 1717705620 | 3.65 | -0.02 | -0.60 | 3.6 | 3.65 | 3.592 | 2365 |
| 1717619220 | 3.672 | -0.06 | -1.50 | 3.67 | 3.686 | 3.67 | 950 |
| 1717532820 | 3.728 | 0.08 | 2.14 | 3.656 | 3.73 | 3.656 | 269 |
| 1717446420 | 3.65 | 0.05 | 1.45 | 3.658 | 3.658 | 3.65 | 233 |
| 1717187220 | 3.598 | -0.02 | -0.44 | 3.598 | 3.598 | 3.598 | 300 |
| 1717100820 | 3.614 | 0.07 | 1.98 | 3.614 | 3.614 | 3.614 | 30 |
| 1717014420 | 3.544 | -0.02 | -0.62 | 3.568 | 3.624 | 3.544 | 1680 |
| 1716928020 | 3.566 | -0.01 | -0.34 | 3.582 | 3.606 | 3.566 | 584 |
| 1716841560 | 3.578 | 0.06 | 1.59 | 3.52 | 3.578 | 3.52 | 530 |
| 1716582420 | 3.522 | 0.11 | 3.16 | 3.45 | 3.522 | 3.42 | 5325 |
| 1716496020 | 3.414 | 0.01 | 0.23 | 3.418 | 3.5 | 3.414 | 10430 |
| 1716409620 | 3.406 | 0.13 | 3.90 | 3.212 | 3.46 | 3.212 | 15960 |
| 1716323160 | 3.278 | 0 | 0.00 | 3.278 | 3.278 | 3.278 | 0 |
| 1716236760 | 3.278 | 0.06 | 1.74 | 3.278 | 3.278 | 3.278 | 6 |
| 1715977620 | 3.222 | 0 | 0.00 | 3.222 | 3.222 | 3.222 | 0 |
| 1715891220 | 3.222 | 0.02 | 0.56 | 3.222 | 3.222 | 3.222 | 89 |
| 1715804820 | 3.204 | 0.01 | 0.44 | 3.204 | 3.204 | 3.204 | 2000 |
| 1715718420 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1715632020 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 0 |
| 1715372820 | 3.19 | 0.05 | 1.72 | 3.19 | 3.19 | 3.19 | 330 |
| 1715286420 | 3.136 | 0 | 0.00 | 3.136 | 3.136 | 3.136 | 0 |
| 1715200020 | 3.136 | 0.09 | 2.82 | 3.136 | 3.136 | 3.136 | 1 |
| 1715113620 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1715027220 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714768020 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714681620 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1714508820 | 3.05 | -0.03 | -0.91 | 3.05 | 3.05 | 3.05 | 5 |
| 1714422420 | 3.078 | 0.03 | 0.98 | 3.08 | 3.08 | 3.078 | 1653 |
| 1714163220 | 3.048 | 0 | 0.00 | 3.048 | 3.048 | 3.048 | 0 |
| 1714076820 | 3.048 | 0 | 0.00 | 3.048 | 3.048 | 3.048 | 0 |
| 1713990420 | 3.048 | -0.02 | -0.59 | 3.048 | 3.048 | 3.048 | 200 |
| 1713903960 | 3.066 | 0.12 | 4.07 | 3.028 | 3.066 | 3.028 | 2503 |
| 1713817560 | 2.946 | 0.03 | 1.17 | 2.946 | 2.946 | 2.946 | 2 |
| 1713558420 | 2.912 | 0 | 0.00 | 2.912 | 2.912 | 2.912 | 0 |
| 1713472020 | 2.912 | 0 | 0.00 | 2.912 | 2.912 | 2.912 | 350 |
| 1713385620 | 2.912 | -0.1 | -3.45 | 2.912 | 2.912 | 2.912 | 500 |
| 1713299220 | 3.016 | 0 | 0.00 | 3.016 | 3.016 | 3.016 | 0 |
| 1713212820 | 3.016 | -0.03 | -0.98 | 3.016 | 3.016 | 3.016 | 1000 |
| 1712953620 | 3.046 | 0 | 0.00 | 3.046 | 3.046 | 3.046 | 0 |
| 1712867220 | 3.046 | 0.06 | 2.01 | 3.046 | 3.046 | 3.046 | 1000 |
| 1712780760 | 2.986 | -0 | -0.07 | 2.986 | 2.986 | 2.986 | 960 |
| 1712694360 | 2.988 | 0 | 0.00 | 2.988 | 2.988 | 2.988 | 0 |
| 1712607960 | 2.988 | -0.08 | -2.54 | 3.0019999 | 3.0019999 | 2.974 | 1687 |
| 1712348820 | 3.066 | -0.08 | -2.60 | 3.066 | 3.066 | 3.066 | 5 |
| 1712262360 | 3.148 | 0 | 0.00 | 3.148 | 3.148 | 3.148 | 0 |
| 1712175960 | 3.148 | 0.04 | 1.42 | 3.07 | 3.148 | 3.07 | 1410 |
| 1712089560 | 3.104 | -0.03 | -0.80 | 3.128 | 3.13 | 3.104 | 1273 |
| 1711661160 | 3.129 | -0.02 | -0.60 | 3.098 | 3.129 | 3.096 | 473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
