Marks and Spencer Group PLC (MA6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0500001 | -1.07527096774 | 4.65 | 4.65 | 4.452 | 1864 | 4.58176445 | DE |
| 4 | 0.1779999 | 4.0253256445 | 4.422 | 4.732 | 4.336 | 2144 | 4.61273446 | DE |
| 12 | 0.8499999 | 22.666664 | 3.75 | 4.732 | 3.738 | 1659 | 4.37863193 | DE |
| 26 | 1.4639999 | 46.6836702806 | 3.136 | 4.732 | 3.136 | 1926 | 3.91156399 | DE |
| 52 | 2.0269999 | 78.7796307812 | 2.573 | 4.732 | 2.523 | 2629 | 3.35246938 | DE |
| 156 | 1.9029999 | 70.5598776418 | 2.697 | 4.732 | 2.436 | 2657 | 3.22935807 | DE |
| 260 | 1.9029999 | 70.5598776418 | 2.697 | 4.732 | 2.436 | 2657 | 3.22935807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 4.628 | 0.18 | 3.95 | 4.482 | 4.628 | 4.482 | 1990 |
| 1730409960 | 4.452 | -0.1 | -2.24 | 4.452 | 4.452 | 4.452 | 454 |
| 1730323560 | 4.554 | -0.02 | -0.52 | 4.628 | 4.628 | 4.554 | 593 |
| 1730237160 | 4.578 | 0 | 0.00 | 4.578 | 4.578 | 4.578 | 0 |
| 1730150760 | 4.578 | 0.05 | 1.19 | 4.65 | 4.65 | 4.5679999 | 4418 |
| 1729887960 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1729801560 | 4.524 | 0 | 0.00 | 4.524 | 4.524 | 4.524 | 0 |
| 1729715160 | 4.524 | -0.02 | -0.44 | 4.524 | 4.524 | 4.524 | 2 |
| 1729628760 | 4.5439999 | -0.11 | -2.32 | 4.5439999 | 4.5439999 | 4.5439999 | 1000 |
| 1729542360 | 4.652 | -0.06 | -1.36 | 4.716 | 4.716 | 4.652 | 2162 |
| 1729283160 | 4.716 | 0.03 | 0.60 | 4.698 | 4.722 | 4.698 | 3774 |
| 1729196760 | 4.688 | 0.05 | 1.17 | 4.7 | 4.732 | 4.65 | 3915 |
| 1729110360 | 4.634 | 0.01 | 0.30 | 4.69 | 4.704 | 4.634 | 7100 |
| 1729023960 | 4.62 | 0 | 0.09 | 4.67 | 4.678 | 4.62 | 2042 |
| 1728937620 | 4.6159999 | 0.04 | 0.87 | 4.6159999 | 4.6159999 | 4.6159999 | 2230 |
| 1728678360 | 4.5759999 | -0.05 | -1.08 | 4.57 | 4.5759999 | 4.57 | 8 |
| 1728591960 | 4.626 | 0.04 | 0.83 | 4.626 | 4.626 | 4.626 | 562 |
| 1728505560 | 4.588 | 0.18 | 4.18 | 4.472 | 4.588 | 4.472 | 3496 |
| 1728419160 | 4.404 | -0.02 | -0.41 | 4.336 | 4.404 | 4.336 | 2662 |
| 1728332760 | 4.422 | -0.09 | -1.99 | 4.422 | 4.422 | 4.422 | 40 |
| 1728073560 | 4.5119999 | 0.03 | 0.58 | 4.5119999 | 4.5119999 | 4.5119999 | 15 |
| 1727987220 | 4.486 | 0 | 0.00 | 4.486 | 4.486 | 4.486 | 0 |
| 1727900820 | 4.486 | -0.12 | -2.56 | 4.432 | 4.486 | 4.422 | 5743 |
| 1727814420 | 4.604 | 0.02 | 0.52 | 4.628 | 4.628 | 4.604 | 800 |
| 1727728020 | 4.58 | -0 | -0.09 | 4.58 | 4.58 | 4.58 | 1 |
| 1727468760 | 4.5839999 | 0.02 | 0.35 | 4.5839999 | 4.5839999 | 4.5839999 | 141 |
| 1727382360 | 4.5679999 | 0 | 0.00 | 4.5679999 | 4.5679999 | 4.5679999 | 0 |
| 1727295960 | 4.5679999 | -0.03 | -0.57 | 4.5679999 | 4.5679999 | 4.5679999 | 1100 |
| 1727209560 | 4.594 | 0.07 | 1.55 | 4.554 | 4.594 | 4.526 | 3100 |
| 1727123160 | 4.524 | 0.1 | 2.35 | 4.46 | 4.524 | 4.46 | 2575 |
| 1726864020 | 4.42 | -0.06 | -1.25 | 4.404 | 4.448 | 4.404 | 280 |
| 1726777560 | 4.476 | -0 | -0.09 | 4.522 | 4.522 | 4.44 | 3131 |
| 1726691220 | 4.48 | 0.07 | 1.54 | 4.48 | 4.48 | 4.48 | 657 |
| 1726604760 | 4.412 | 0.05 | 1.15 | 4.316 | 4.412 | 4.316 | 1508 |
| 1726518420 | 4.362 | 0.28 | 6.91 | 4.152 | 4.362 | 4.152 | 1748 |
| 1726259160 | 4.08 | -0.11 | -2.67 | 4.08 | 4.08 | 4.08 | 1100 |
| 1726172760 | 4.192 | 0 | 0.00 | 4.192 | 4.192 | 4.192 | 0 |
| 1726086360 | 4.192 | -0.09 | -2.01 | 4.224 | 4.224 | 4.1639999 | 647 |
| 1725999960 | 4.2779999 | 0.11 | 2.54 | 4.2779999 | 4.2779999 | 4.2779999 | 11 |
| 1725913620 | 4.172 | -0.02 | -0.52 | 4.1559999 | 4.232 | 4.0999999 | 1549 |
| 1725654360 | 4.194 | 0.1 | 2.44 | 4.194 | 4.194 | 4.194 | 370 |
| 1725567960 | 4.094 | 0.04 | 0.94 | 4.15 | 4.184 | 4.094 | 625 |
| 1725481560 | 4.056 | -0.02 | -0.39 | 4.056 | 4.056 | 4.056 | 250 |
| 1725395160 | 4.072 | -0.01 | -0.34 | 4.0439999 | 4.136 | 4.0439999 | 1176 |
| 1725308760 | 4.086 | -0.03 | -0.83 | 4.106 | 4.106 | 4.086 | 1105 |
| 1725049560 | 4.12 | 0.08 | 1.98 | 4.066 | 4.12 | 4.066 | 2883 |
| 1724963160 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1724876760 | 4.04 | 0.01 | 0.15 | 4.096 | 4.096 | 4.04 | 2117 |
| 1724790420 | 4.034 | 0 | 0.00 | 4.034 | 4.034 | 4.034 | 0 |
| 1724704020 | 4.034 | 0.06 | 1.41 | 4.034 | 4.046 | 4.034 | 477 |
| 1724444820 | 3.978 | -0.01 | -0.15 | 3.978 | 3.978 | 3.978 | 72 |
| 1724358420 | 3.984 | 0.16 | 4.29 | 3.984 | 3.984 | 3.984 | 800 |
| 1724271960 | 3.82 | -0.07 | -1.85 | 3.82 | 3.82 | 3.82 | 1000 |
| 1724185560 | 3.892 | 0 | 0.05 | 3.902 | 3.902 | 3.892 | 656 |
| 1724099220 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 6275 |
| 1723840020 | 3.89 | 0.01 | 0.26 | 3.89 | 3.89 | 3.89 | 625 |
| 1723753620 | 3.88 | 0.14 | 3.80 | 3.86 | 3.88 | 3.86 | 2500 |
| 1723667160 | 3.738 | 0 | 0.00 | 3.738 | 3.738 | 3.738 | 0 |
| 1723580760 | 3.738 | -0.08 | -2.15 | 3.778 | 3.81 | 3.738 | 403 |
| 1723494360 | 3.82 | 0.02 | 0.63 | 3.75 | 3.832 | 3.75 | 2700 |
| 1723235220 | 3.796 | 0.05 | 1.39 | 3.796 | 3.796 | 3.796 | 2 |
| 1723148820 | 3.744 | 0.01 | 0.32 | 3.744 | 3.744 | 3.744 | 27 |
| 1723062360 | 3.732 | 0.05 | 1.36 | 3.768 | 3.768 | 3.732 | 1470 |
| 1722975960 | 3.682 | 0.06 | 1.54 | 3.678 | 3.682 | 3.678 | 1396 |
| 1722889620 | 3.626 | -0.25 | -6.35 | 3.648 | 3.67 | 3.58 | 7301 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
