Marks And Spencer Group Plc (MKS)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16 | 5.16628995802 | 309.7 | 327.2 | 308.5 | 13388267 | 323.2751004 | DE |
| 4 | 31 | 10.5191720394 | 294.7 | 327.2 | 283.1 | 11071694 | 304.07744154 | DE |
| 12 | 71.1 | 27.9261586803 | 254.6 | 327.2 | 254.6 | 11631885 | 297.50311004 | DE |
| 26 | 65.1 | 24.9808135073 | 260.6 | 327.2 | 229.6 | 11503521 | 270.94548602 | DE |
| 52 | 125.6 | 62.7686156922 | 200.1 | 327.2 | 200.1 | 10339181 | 256.36844827 | DE |
| 156 | 186.4 | 133.811916726 | 139.3 | 327.2 | 91.7 | 8441666 | 200.54128825 | DE |
| 260 | 117.4 | 56.3610177628 | 208.3 | 327.2 | 73.9 | 9628301 | 169.88746714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 325.7 | 2.4 | 0.74 | 321.6 | 326.89999 | 321.6 | 4376696 |
| 1721925000 | 323.3 | -2.4 | -0.74 | 321.89999 | 324.7 | 318.5 | 7844382 |
| 1721838600 | 325.7 | 0.1 | 0.03 | 323.8 | 327.2 | 322.7 | 5740337 |
| 1721752200 | 325.6 | 5.6 | 1.75 | 319.39999 | 325.6 | 315.8 | 29274432 |
| 1721665800 | 320 | 0.2 | 0.06 | 320.5 | 323.89999 | 318.39999 | 7564181 |
| 1721406600 | 319.8 | 9.3 | 3.00 | 309.7 | 322.3 | 308.5 | 16518005 |
| 1721320200 | 310.5 | 2.3 | 0.75 | 309.8 | 310.5 | 306 | 6246163 |
| 1721233800 | 308.2 | -1.1 | -0.36 | 309.3 | 309.3 | 303.6 | 6000452 |
| 1721147400 | 309.3 | 9.4 | 3.13 | 300.3 | 309.3 | 300.3 | 5864961 |
| 1721061000 | 299.89999 | -9.7 | -3.13 | 307.8 | 307.8 | 299.39999 | 5093053 |
| 1720801800 | 309.6 | 6.1 | 2.01 | 304 | 309.6 | 302.3 | 7459221 |
| 1720715400 | 303.5 | 6.6 | 2.22 | 298.1 | 303.5 | 296.89999 | 4764008 |
| 1720629000 | 296.89999 | 6.6 | 2.27 | 292.3 | 297.2 | 291.5 | 4235143 |
| 1720542600 | 290.3 | -6.8 | -2.29 | 297 | 297.6 | 289.2 | 5971995 |
| 1720456200 | 297.1 | 1.6 | 0.54 | 294.8 | 299.5 | 294.7 | 4115183 |
| 1720197000 | 295.5 | 7.2 | 2.50 | 291 | 295.5 | 289 | 56332965 |
| 1720110600 | 288.3 | -0.5 | -0.17 | 289.1 | 291.7 | 287.7 | 4333940 |
| 1720024200 | 288.8 | 3.7 | 1.30 | 287.1 | 290.2 | 285.89999 | 29809720 |
| 1719937800 | 285.1 | -3.3 | -1.14 | 287.5 | 287.89999 | 283.1 | 4823273 |
| 1719851400 | 288.39999 | 1.9 | 0.66 | 288.39999 | 290.7 | 286.39999 | 4272302 |
| 1719592200 | 286.5 | -7.4 | -2.52 | 294.7 | 295 | 286 | 5170171 |
| 1719505800 | 293.89999 | 2 | 0.69 | 292.39999 | 294.7 | 290.39999 | 6941460 |
| 1719419400 | 291.89999 | 4.2 | 1.46 | 289.1 | 292.1 | 287.5 | 9572148 |
| 1719333000 | 287.7 | -8.3 | -2.80 | 296.7 | 297.7 | 287.7 | 7676579 |
| 1719246600 | 296 | -2 | -0.67 | 298.8 | 301.6 | 296 | 6079413 |
| 1718987400 | 298 | -5.3 | -1.75 | 302.39999 | 304.39999 | 297 | 15386223 |
| 1718901000 | 303.3 | 0.7 | 0.23 | 303.2 | 303.3 | 297.8 | 3690345 |
| 1718814600 | 302.6 | 1.7 | 0.56 | 301.5 | 303.8 | 299.1 | 4006691 |
| 1718728200 | 300.89999 | 5 | 1.69 | 297.2 | 301.8 | 297 | 10523023 |
| 1718641800 | 295.89999 | 0.5 | 0.17 | 297.6 | 298.39999 | 294.7 | 14795414 |
| 1718382600 | 295.39999 | -1.5 | -0.51 | 297.3 | 297.89999 | 291.8 | 4887016 |
| 1718296200 | 296.89999 | -5.4 | -1.79 | 301.7 | 302.89999 | 295.2 | 13620692 |
| 1718209800 | 302.3 | 5.7 | 1.92 | 301.5 | 304.2 | 297.2 | 27178810 |
| 1718123400 | 296.6 | -13 | -4.20 | 311.3 | 313.5 | 295.8 | 32601599 |
| 1718037000 | 309.6 | 0.3 | 0.10 | 307.3 | 310.6 | 307.2 | 4331727 |
| 1717777800 | 309.3 | -0.8 | -0.26 | 310.5 | 310.5 | 307.39999 | 10932536 |
| 1717691400 | 310.1 | 1 | 0.32 | 310.1 | 310.1 | 304.5 | 11588782 |
| 1717605000 | 309.1 | -2.5 | -0.80 | 313.7 | 313.8 | 308.1 | 7753793 |
| 1717518600 | 311.6 | 5.5 | 1.80 | 305.7 | 313.5 | 305.1 | 11890332 |
| 1717432200 | 306.1 | 4.1 | 1.36 | 305 | 309.89999 | 304.89999 | 22242216 |
| 1717173000 | 302 | -1.9 | -0.63 | 303 | 304.1 | 300.89999 | 13107558 |
| 1717086600 | 303.89999 | 1.1 | 0.36 | 300.2 | 306 | 299.7 | 31242585 |
| 1717000200 | 302.8 | 0.8 | 0.26 | 302.5 | 305.39999 | 300.39999 | 21522989 |
| 1716913800 | 302 | 2.8 | 0.94 | 302.8 | 304.8 | 299.6 | 14412234 |
| 1716568200 | 299.2 | 6.6 | 2.26 | 289 | 299.3 | 289 | 12904335 |
| 1716481800 | 292.6 | 4.6 | 1.60 | 290.1 | 295.1 | 286.5 | 15855997 |
| 1716395400 | 288 | 14.2 | 5.19 | 293 | 300 | 281 | 27362996 |
| 1716309000 | 273.8 | -3 | -1.08 | 276.7 | 277.5 | 272.1 | 15053486 |
| 1716222600 | 276.8 | 0.1 | 0.04 | 277.6 | 280.7 | 276.2 | 6714150 |
| 1715963400 | 276.7 | -1.7 | -0.61 | 278 | 279 | 275.1 | 6617097 |
| 1715877000 | 278.39999 | 2.6 | 0.94 | 277.3 | 279.39999 | 275.2 | 3982458 |
| 1715790600 | 275.8 | 1.9 | 0.69 | 275.1 | 276.8 | 273.3 | 4886231 |
| 1715704200 | 273.89999 | -0.7 | -0.25 | 274.5 | 277.39999 | 273.6 | 4527001 |
| 1715617800 | 274.6 | 2 | 0.73 | 272.39999 | 275.89999 | 271.89999 | 11781647 |
| 1715358600 | 272.6 | 2 | 0.74 | 271.39999 | 276.2 | 271.1 | 7388684 |
| 1715272200 | 270.6 | 4.5 | 1.69 | 267.1 | 271 | 265.6 | 13205132 |
| 1715185800 | 266.1 | 5 | 1.91 | 263.7 | 266.1 | 262.3 | 6349609 |
| 1715099400 | 261.1 | 2.8 | 1.08 | 261.89999 | 265.39999 | 261.1 | 4317174 |
| 1714753800 | 258.3 | 3.7 | 1.45 | 254.6 | 259.2 | 254.6 | 6285274 |
| 1714667400 | 254.6 | 0.1 | 0.04 | 255.3 | 257.3 | 253 | 5474688 |
| 1714581000 | 254.5 | -1.3 | -0.51 | 255.7 | 257.89999 | 252.1 | 4626361 |
| 1714494600 | 255.8 | -3.9 | -1.50 | 260.8 | 260.8 | 255.8 | 8362056 |
| 1714408200 | 259.7 | -1.8 | -0.69 | 262.1 | 265.39999 | 259.7 | 7529972 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
