MKS.L Historical Prices | MARKS & SPENCER Stock

BSE

0.12% NSE

0.15%

Marks & Spencer Group plc (MKS.L)

-LSE

444.90 0.50(0.11%) 5:32PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	448.80	450.30	444.20	445.40	3,908,700	445.40
17 Jun, 2013	448.50	457.63	448.30	449.40	3,752,900	449.40
14 Jun, 2013	445.10	453.30	441.89	448.40	4,065,200	448.40
13 Jun, 2013	433.70	443.80	431.00	442.80	3,974,600	442.80
12 Jun, 2013	445.60	446.30	438.20	439.60	4,580,400	439.60
11 Jun, 2013	450.70	453.80	440.90	445.70	4,458,200	445.70
10 Jun, 2013	451.50	456.30	448.97	451.40	4,559,800	451.40
7 Jun, 2013	443.30	455.30	438.00	452.40	4,507,600	452.40
6 Jun, 2013	453.10	456.07	441.90	442.10	5,851,700	442.10
5 Jun, 2013	462.80	462.90	451.71	453.40	25,303,400	453.40
4 Jun, 2013	468.50	469.40	462.40	466.30	3,487,700	466.30
3 Jun, 2013	470.40	471.50	466.00	466.80	3,463,800	466.80
31 May, 2013	474.60	479.70	467.90	470.90	4,520,300	470.90
30 May, 2013	470.80	482.40	467.40	475.70	3,923,300	475.70
29 May, 2013	472.90	480.90	467.98	472.00	6,992,200	472.00
29-May-2013	10.80 Dividend
28 May, 2013	484.50	491.14	481.67	485.00	6,666,700	474.20
27 May, 2013	475.00	475.00	475.00	475.00	0	464.42
24 May, 2013	479.70	482.70	474.13	475.00	7,937,100	464.42
23 May, 2013	468.70	473.60	464.60	472.10	5,393,700	461.59
22 May, 2013	470.00	479.72	466.40	475.20	9,709,500	464.62
21 May, 2013	439.00	471.90	438.21	467.90	11,714,200	457.48
20 May, 2013	451.40	451.60	439.70	440.50	5,799,300	430.69
17 May, 2013	439.40	452.60	439.40	451.00	4,959,300	440.96
16 May, 2013	436.60	442.20	436.15	440.70	5,062,100	430.89
15 May, 2013	421.50	437.80	420.55	436.00	9,095,700	426.29
14 May, 2013	423.90	424.61	416.95	420.60	2,463,300	411.23
13 May, 2013	419.80	424.00	418.40	423.60	4,042,300	414.17
10 May, 2013	422.50	424.50	419.90	420.20	5,327,500	410.84
9 May, 2013	415.60	422.90	415.60	421.60	5,215,900	412.21
8 May, 2013	411.00	417.90	411.00	416.70	3,207,300	407.42
7 May, 2013	417.40	417.40	408.85	410.70	2,897,100	401.55
6 May, 2013	414.80	414.80	414.80	414.80	0	405.56
3 May, 2013	407.50	415.90	407.20	414.80	3,359,000	405.56
2 May, 2013	411.70	413.10	405.40	407.50	4,040,300	398.43
1 May, 2013	410.60	415.20	408.20	413.40	1,584,900	404.19
30 Apr, 2013	414.80	417.20	407.50	408.60	4,385,300	399.50
29 Apr, 2013	416.80	417.77	411.20	413.20	2,307,900	404.00
26 Apr, 2013	412.10	418.50	411.15	415.30	3,847,000	406.05
25 Apr, 2013	410.30	415.00	407.47	414.50	3,237,100	405.27
24 Apr, 2013	410.10	414.20	408.20	410.00	5,214,400	400.87
23 Apr, 2013	400.50	411.00	399.70	410.70	4,017,000	401.55
22 Apr, 2013	399.00	402.70	397.24	400.10	3,744,300	391.19
19 Apr, 2013	391.60	398.75	389.40	398.20	4,902,900	389.33
18 Apr, 2013	396.00	396.55	388.10	390.00	2,981,700	381.32
17 Apr, 2013	393.30	396.70	388.00	395.00	5,610,900	386.20
16 Apr, 2013	393.50	395.73	390.25	391.50	2,922,200	382.78
15 Apr, 2013	399.60	401.40	393.40	397.50	2,968,400	388.65
12 Apr, 2013	400.40	400.90	393.00	399.60	5,297,300	390.70
11 Apr, 2013	395.00	404.40	393.55	400.40	12,522,000	391.48
10 Apr, 2013	378.10	386.10	377.30	383.80	3,637,200	375.25
9 Apr, 2013	376.70	379.70	374.10	378.90	3,360,400	370.46
8 Apr, 2013	370.00	375.50	368.00	375.30	4,610,000	366.94
5 Apr, 2013	387.50	387.75	375.60	376.80	4,279,100	368.41
4 Apr, 2013	391.30	392.00	385.35	386.80	4,019,400	378.19
3 Apr, 2013	394.20	395.90	391.70	392.00	5,620,300	383.27
2 Apr, 2013	388.20	395.08	386.77	393.50	3,602,900	384.74
1 Apr, 2013	390.00	390.00	390.00	390.00	0	381.32
29 Mar, 2013	390.00	390.00	390.00	390.00	0	381.32
28 Mar, 2013	390.30	392.94	388.36	390.00	3,821,300	381.32
27 Mar, 2013	395.30	395.60	387.50	390.40	2,881,100	381.71
26 Mar, 2013	394.10	395.40	392.30	394.40	2,178,900	385.62
25 Mar, 2013	397.60	398.72	390.90	392.40	6,421,200	383.66
22 Mar, 2013	389.90	400.38	388.00	397.60	6,948,900	388.75
21 Mar, 2013	391.50	391.50	386.90	390.00	4,066,200	381.32
20 Mar, 2013	398.30	399.07	391.35	392.40	4,540,700	383.66
19 Mar, 2013	393.50	399.90	389.20	398.10	8,074,600	389.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On MKS.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Marks & Spencer Group plc (MKS.L)