Marks And Spencer Group Plc (MKS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.8 | 7.37142857143 | 350 | 377.2 | 349.9 | 12039413 | 368.32425642 | DE |
| 4 | 39.8 | 11.8452380952 | 336 | 377.2 | 332.7 | 7935261 | 355.09081318 | DE |
| 12 | 87.4 | 30.3051317614 | 288.4 | 377.2 | 283.1 | 9140229 | 324.13053709 | DE |
| 26 | 125.8 | 50.32 | 250 | 377.2 | 243.1 | 10098926 | 299.50287615 | DE |
| 52 | 137.9 | 57.965531736 | 237.9 | 377.2 | 211.5 | 10284688 | 271.47211793 | DE |
| 156 | 186.85 | 98.8885948664 | 188.95 | 377.2 | 91.7 | 8499904 | 208.92258602 | DE |
| 260 | 181.75 | 93.6614274671 | 194.05 | 377.2 | 73.9 | 9607772 | 173.60577725 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 369.5 | 0.3 | 0.08 | 368.2 | 371.3 | 367.6 | 15713535 |
| 1726763400 | 369.2 | 1.8 | 0.49 | 374 | 376.1 | 367.5 | 7976098 |
| 1726677000 | 367.4 | -2.9 | -0.78 | 370.3 | 373.2 | 365.2 | 12034542 |
| 1726590600 | 370.3 | 8.9 | 2.46 | 364.8 | 370.3 | 364.3 | 17429154 |
| 1726504200 | 361.4 | 10.2 | 2.90 | 350 | 362.5 | 349.9 | 7043737 |
| 1726245000 | 351.2 | -0.6 | -0.17 | 351.7 | 352 | 344.1 | 6425844 |
| 1726158600 | 351.8 | 0.1 | 0.03 | 355.4 | 355.5 | 348.9 | 7515267 |
| 1726072200 | 351.7 | -4.9 | -1.37 | 354.5 | 357.4 | 349.4 | 5666594 |
| 1725985800 | 356.6 | 3.8 | 1.08 | 352.4 | 356.6 | 351.2 | 6686275 |
| 1725899400 | 352.8 | 5.1 | 1.47 | 349.5 | 352.8 | 346.5 | 8479543 |
| 1725640200 | 347.7 | 1.8 | 0.52 | 345.7 | 348.8 | 344.3 | 5194750 |
| 1725553800 | 345.9 | 1.2 | 0.35 | 342.6 | 349.4 | 341.5 | 4077518 |
| 1725467400 | 344.7 | 2.8 | 0.82 | 339.1 | 346 | 339.1 | 7982648 |
| 1725381000 | 341.9 | 2 | 0.59 | 340.6 | 344.2 | 340.3 | 13660625 |
| 1725294600 | 339.9 | -2.3 | -0.67 | 342.8 | 343.8 | 337.7 | 3555016 |
| 1725035400 | 342.2 | 1.8 | 0.53 | 339.9 | 343.4 | 339.9 | 4714673 |
| 1724949000 | 340.4 | 1.7 | 0.50 | 338.9 | 342 | 337.4 | 6015015 |
| 1724862600 | 338.7 | 0.7 | 0.21 | 339.7 | 341.3 | 338 | 7100002 |
| 1724776200 | 338 | 1.2 | 0.36 | 336 | 338 | 332.7 | 3499124 |
| 1724430600 | 336.8 | 4.2 | 1.26 | 332.6 | 337.4 | 332.2 | 3463555 |
| 1724344200 | 332.6 | 4.4 | 1.34 | 328.39999 | 333.39999 | 327.89999 | 4614301 |
| 1724257800 | 328.2 | 3.6 | 1.11 | 323.6 | 328.39999 | 322.89999 | 4606398 |
| 1724171400 | 324.6 | -6.4 | -1.93 | 331 | 331.89999 | 324.6 | 3617162 |
| 1724085000 | 331 | 1.9 | 0.58 | 328.89999 | 332.89999 | 328.2 | 6732627 |
| 1723825800 | 329.1 | -2 | -0.60 | 331 | 331.39999 | 328.39999 | 4426355 |
| 1723739400 | 331.1 | 4.1 | 1.25 | 327.5 | 331.5 | 324.39999 | 8163245 |
| 1723653000 | 327 | 9.5 | 2.99 | 320 | 327 | 317.3 | 11149598 |
| 1723566600 | 317.5 | -5.7 | -1.76 | 315 | 323.89999 | 314.2 | 8579731 |
| 1723480200 | 323.2 | 4.4 | 1.38 | 321.7 | 323.8 | 320.8 | 11724542 |
| 1723221000 | 318.8 | 2 | 0.63 | 316.2 | 320.89999 | 315.8 | 9318192 |
| 1723134600 | 316.8 | -3.7 | -1.15 | 317.89999 | 318.3 | 313.39999 | 6665378 |
| 1723048200 | 320.5 | 7.4 | 2.36 | 315 | 320.5 | 314.89999 | 4807396 |
| 1722961800 | 313.1 | 2.3 | 0.74 | 312.3 | 315.39999 | 307.8 | 10712548 |
| 1722875400 | 310.8 | -6.3 | -1.99 | 310 | 313.1 | 305.1 | 35193248 |
| 1722616200 | 317.1 | -14.1 | -4.26 | 327.2 | 327.2 | 314.3 | 8313073 |
| 1722529800 | 331.2 | 2.9 | 0.88 | 331 | 339.4 | 331 | 4761794 |
| 1722443400 | 328.3 | -3 | -0.91 | 333 | 334 | 326.39999 | 8417514 |
| 1722357000 | 331.3 | 5.9 | 1.81 | 325.2 | 331.39999 | 323.5 | 9386376 |
| 1722270600 | 325.39999 | -0.3 | -0.09 | 328 | 328.7 | 325.2 | 3210127 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
