Marks And Spencer Group Plc (MKS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28.2 | 8.10810810811 | 347.8 | 376.7 | 347 | 10632233 | 359.50944417 | DE |
| 4 | 42.3 | 12.676056338 | 333.7 | 376.7 | 332.3 | 9911631 | 352.14204644 | DE |
| 12 | -13.7 | -3.51552476264 | 389.7 | 398.9 | 319.2 | 9212556 | 352.5997527 | DE |
| 26 | 36.9 | 10.8817457977 | 339.1 | 415.2 | 319.2 | 10253704 | 367.51653699 | DE |
| 52 | 142 | 60.6837606838 | 234 | 415.2 | 229.6 | 10529294 | 325.52543866 | DE |
| 156 | 214.35 | 132.601299103 | 161.65 | 415.2 | 91.7 | 8923945 | 236.6571413 | DE |
| 260 | 211.5 | 128.571428571 | 164.5 | 415.2 | 73.9 | 9630520 | 191.01498715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 376 | 11.3 | 3.10 | 363 | 376.7 | 361.7 | 33344462 |
| 1741023000 | 364.7 | 9.9 | 2.79 | 355.4 | 367.4 | 354.7 | 28530560 |
| 1740763800 | 354.8 | -0.9 | -0.25 | 353.4 | 357.9 | 353.3 | 9654287 |
| 1740677400 | 355.7 | 2.8 | 0.79 | 350.6 | 356.8 | 348.9 | 4185718 |
| 1740591000 | 352.9 | 2 | 0.57 | 352.2 | 356 | 351.5 | 3111590 |
| 1740504600 | 350.9 | 1.5 | 0.43 | 347.8 | 354 | 347 | 7679009 |
| 1740418200 | 349.4 | 3.3 | 0.95 | 346.5 | 350.7 | 344.8 | 2502550 |
| 1740159000 | 346.1 | 2.5 | 0.73 | 343.4 | 351 | 343.1 | 4689010 |
| 1740072600 | 343.6 | -1.6 | -0.46 | 346.7 | 349 | 342.8 | 11376391 |
| 1739986200 | 345.2 | -1.8 | -0.52 | 346.1 | 351.7 | 344.5 | 4500900 |
| 1739899800 | 347 | -11.5 | -3.21 | 359.7 | 359.7 | 347 | 3680838 |
| 1739813400 | 358.5 | 2.7 | 0.76 | 355.1 | 359.3 | 353.3 | 1552399 |
| 1739554200 | 355.8 | 0.3 | 0.08 | 356.6 | 358.1 | 354.5 | 10183545 |
| 1739467800 | 355.5 | 5.9 | 1.69 | 352.3 | 355.5 | 346.9 | 4507800 |
| 1739381400 | 349.6 | -4.2 | -1.19 | 354.2 | 354.2 | 345.3 | 4011764 |
| 1739295000 | 353.8 | 2.4 | 0.68 | 353.1 | 354.2 | 348.5 | 15161270 |
| 1739208600 | 351.4 | 3.5 | 1.01 | 348.5 | 352.1 | 348.5 | 6875283 |
| 1738949400 | 347.9 | -5.4 | -1.53 | 352.8 | 353.3 | 341.8 | 16226191 |
| 1738863000 | 353.3 | -4.3 | -1.20 | 360.4 | 361.4 | 353.3 | 6784724 |
| 1738776600 | 357.6 | 12.6 | 3.65 | 338.6 | 357.6 | 338 | 12573634 |
| 1738690200 | 345 | 9.8 | 2.92 | 333.7 | 346.8 | 332.3 | 40445161 |
| 1738603800 | 335.2 | -0.6 | -0.18 | 331 | 336.3 | 329.2 | 8329574 |
| 1738344600 | 335.8 | -4.4 | -1.29 | 341.1 | 341.9 | 333.89999 | 11551876 |
| 1738258200 | 340.2 | 10.1 | 3.06 | 329.89999 | 340.4 | 329.7 | 9730923 |
| 1738171800 | 330.1 | 3.1 | 0.95 | 326.89999 | 332.3 | 326.89999 | 7320718 |
| 1738085400 | 327 | 7.7 | 2.41 | 319.3 | 330.39999 | 319.3 | 6424598 |
| 1737999000 | 319.3 | -2.2 | -0.68 | 321.6 | 324.8 | 319.2 | 7695507 |
| 1737739800 | 321.5 | -11.3 | -3.40 | 332.5 | 332.5 | 320 | 9446674 |
| 1737653400 | 332.8 | -6.5 | -1.92 | 337.8 | 338.8 | 330.39999 | 59959377 |
| 1737567000 | 339.3 | -2.5 | -0.73 | 340.8 | 341 | 335.39999 | 7640635 |
| 1737480600 | 341.8 | 3.6 | 1.06 | 338 | 342.8 | 336.4 | 8607844 |
| 1737394200 | 338.2 | 3.7 | 1.11 | 332.1 | 338.2 | 330.89999 | 4514999 |
| 1737135000 | 334.5 | -1.5 | -0.45 | 337.6 | 337.6 | 333.2 | 7704714 |
| 1737048600 | 336 | -1.2 | -0.36 | 337.2 | 337.2 | 331 | 5875307 |
| 1736962200 | 337.2 | 9.6 | 2.93 | 329.3 | 337.2 | 329.1 | 11176581 |
| 1736875800 | 327.6 | -5 | -1.50 | 336 | 337.4 | 327.6 | 8006040 |
| 1736789400 | 332.6 | -2.4 | -0.72 | 336.5 | 338.1 | 332.3 | 5934085 |
| 1736530200 | 335 | -10.3 | -2.98 | 345.8 | 348.9 | 335 | 13664468 |
| 1736443800 | 345.3 | -31.5 | -8.36 | 348.5 | 358.5 | 345 | 12290845 |
| 1736357400 | 376.8 | -4 | -1.05 | 381.7 | 386.4 | 372.7 | 8560512 |
| 1736271000 | 380.8 | -2 | -0.52 | 384.8 | 386.9 | 376.9 | 7514046 |
| 1736184600 | 382.8 | -7.7 | -1.97 | 390.3 | 390.9 | 378.6 | 6316582 |
| 1735925400 | 390.5 | 1.2 | 0.31 | 388.4 | 394.9 | 388.4 | 5928668 |
| 1735839000 | 389.3 | 13.8 | 3.68 | 378.1 | 390.1 | 377.6 | 3125506 |
| 1735666200 | 375.5 | -1.9 | -0.50 | 372.7 | 377.6 | 367.6 | 1436956 |
| 1735579800 | 377.4 | -0.9 | -0.24 | 377.7 | 379.4 | 375.5 | 2207016 |
| 1735320600 | 378.3 | -3.5 | -0.92 | 381 | 382.3 | 378 | 3316894 |
| 1735061400 | 381.8 | 3.1 | 0.82 | 380.4 | 384 | 380.2 | 4488390 |
| 1734975000 | 378.7 | -0.7 | -0.18 | 377.7 | 380 | 375.2 | 2981945 |
| 1734715800 | 379.4 | 1.2 | 0.32 | 377.1 | 381.1 | 375.7 | 14806241 |
| 1734629400 | 378.2 | -13.3 | -3.40 | 388.7 | 388.7 | 377.6 | 9449833 |
| 1734543000 | 391.5 | 2.6 | 0.67 | 389 | 393.7 | 388.3 | 7754462 |
| 1734456600 | 388.9 | -8.7 | -2.19 | 397.5 | 398.9 | 385.6 | 14028396 |
| 1734370200 | 397.6 | -0.1 | -0.03 | 396.1 | 397.9 | 391.3 | 6079318 |
| 1734111000 | 397.7 | 7.5 | 1.92 | 389.7 | 398 | 389.7 | 5121380 |
| 1734024600 | 390.2 | 3.9 | 1.01 | 386.2 | 391 | 382.3 | 5070014 |
| 1733938200 | 386.3 | -4.4 | -1.13 | 388.4 | 390.5 | 381.3 | 6770283 |
| 1733851800 | 390.7 | 0 | 0.00 | 389.7 | 393.5 | 389.3 | 6051861 |
| 1733765400 | 390.7 | -1 | -0.26 | 393.9 | 396.6 | 389.6 | 7655128 |
| 1733506200 | 391.7 | -5.6 | -1.41 | 395.5 | 395.6 | 389.1 | 6735151 |
| 1733419800 | 397.3 | -0.5 | -0.13 | 397.7 | 398.9 | 393.1 | 10431621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
