MKS

Marks And Spencer Historical Data - MKS

MKS Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 157.30 6.00 3.97% 153.30 157.65 153.00 5,204,731
May 13 2021 151.30 -1.25 -0.82% 150.00 152.40 147.25 18,121,880
May 12 2021 152.55 -3.20 -2.05% 155.90 157.55 152.05 6,832,203
May 11 2021 155.75 -7.20 -4.42% 161.05 163.30 155.30 11,564,207
May 10 2021 162.95 3.60 2.26% 159.60 162.95 159.00 7,879,784
May 07 2021 159.35 2.90 1.85% 157.95 160.40 156.20 6,468,766
May 06 2021 156.45 -0.55 -0.35% 159.00 159.25 154.70 5,793,183
May 05 2021 157.00 0.70 0.45% 158.75 159.20 155.40 4,467,372
May 04 2021 156.30 -1.70 -1.08% 159.40 160.90 156.00 4,853,694
May 03 2021 158.00 0.00 +0.00% 159.25 159.25 155.80 0.00
Apr 30 2021 158.00 -0.50 -0.32% 159.25 159.25 155.80 4,549,303
Apr 29 2021 158.50 -0.20 -0.13% 159.55 161.05 156.80 8,697,256
Apr 28 2021 158.70 -0.30 -0.19% 160.00 160.50 158.40 6,806,013
Apr 27 2021 159.00 0.35 0.22% 160.00 160.00 154.35 8,242,388
Apr 26 2021 158.65 0.85 0.54% 157.45 159.90 156.00 3,001,966
Apr 23 2021 157.80 -0.25 -0.16% 157.00 159.55 156.50 4,535,282
Apr 22 2021 158.05 3.60 2.33% 156.40 158.05 153.70 6,769,838
Apr 21 2021 154.45 0.50 0.32% 154.15 157.90 154.00 6,364,732
Apr 20 2021 153.95 -8.15 -5.03% 160.85 162.25 153.55 7,745,037
Apr 19 2021 162.10 5.60 3.58% 158.05 163.55 157.35 6,050,410
Apr 16 2021 156.50 1.75 1.13% 157.50 157.50 155.00 2,967,378
Apr 15 2021 154.75 -2.40 -1.53% 158.25 159.65 153.80 5,195,218
Apr 14 2021 157.15 -0.05 -0.03% 158.90 158.90 155.65 4,701,661
Apr 13 2021 157.20 2.35 1.52% 157.35 159.55 154.50 9,073,091
Apr 12 2021 154.85 -2.05 -1.31% 157.15 157.45 153.75 7,172,719
Apr 09 2021 156.90 0.65 0.42% 156.25 157.55 155.05 3,575,940
Apr 08 2021 156.25 -0.90 -0.57% 157.90 159.15 154.95 6,708,337
Apr 07 2021 157.15 4.50 2.95% 153.40 157.65 153.10 7,127,084
Apr 06 2021 152.65 0.25 0.16% 154.70 155.00 151.10 6,381,551
Apr 05 2021 152.40 0.00 +0.00% 150.35 153.10 150.35 0.00
Apr 02 2021 152.40 0.00 +0.00% 150.35 153.10 150.35 0.00
Apr 01 2021 152.40 1.55 1.03% 150.35 153.10 150.35 3,265,823
Mar 31 2021 150.85 -3.75 -2.43% 156.40 156.40 150.60 4,338,230
Mar 30 2021 154.60 1.55 1.01% 155.90 156.65 152.85 5,212,951
Mar 29 2021 153.05 -0.80 -0.52% 155.10 156.10 150.15 4,374,128
Mar 26 2021 153.85 5.50 3.71% 151.05 153.85 148.60 7,139,449
Mar 25 2021 148.35 -1.80 -1.2% 149.85 151.65 146.80 5,012,914
Mar 24 2021 150.15 1.25 0.84% 146.45 150.15 144.55 6,014,629
Mar 23 2021 148.90 -3.95 -2.58% 151.20 151.40 147.90 10,746,570
Mar 22 2021 152.85 -2.30 -1.48% 155.05 155.05 152.40 5,570,251
Mar 19 2021 155.15 -0.50 -0.32% 155.00 156.00 153.35 11,186,556
Mar 18 2021 155.65 -2.60 -1.64% 158.90 159.45 155.00 7,514,514
Mar 17 2021 158.25 -0.70 -0.44% 158.90 159.35 157.30 7,129,260
Mar 16 2021 158.95 0.35 0.22% 158.75 160.35 157.60 7,453,015
Mar 15 2021 158.60 0.50 0.32% 157.40 160.30 157.40 4,243,994
Mar 12 2021 158.10 2.00 1.28% 155.85 158.45 154.45 5,115,743
Mar 11 2021 156.10 -0.65 -0.41% 157.50 158.05 155.50 6,125,421
Mar 10 2021 156.75 2.75 1.79% 153.25 157.70 152.95 6,813,891
Mar 09 2021 154.00 4.95 3.32% 148.80 154.25 146.80 8,763,971
Mar 08 2021 149.05 3.60 2.48% 144.25 149.05 144.25 5,653,078
Mar 05 2021 145.45 -3.55 -2.38% 147.70 149.30 145.15 10,537,974
Mar 04 2021 149.00 0.55 0.37% 146.00 150.35 145.90 8,752,114
Mar 03 2021 148.45 3.20 2.2% 145.50 148.90 143.80 7,624,801
Mar 02 2021 145.25 -0.05 -0.03% 144.75 147.05 144.70 7,841,208
Mar 01 2021 145.30 3.40 2.4% 143.90 146.95 143.90 5,182,901
Feb 26 2021 141.90 -4.40 -3.01% 143.80 144.90 141.00 8,711,796
Feb 25 2021 146.30 0.50 0.34% 145.30 149.00 145.30 10,640,935
Feb 24 2021 145.80 1.80 1.25% 144.60 145.90 142.95 7,431,468
Feb 23 2021 144.00 4.65 3.34% 140.20 144.65 140.15 10,120,867
Feb 22 2021 139.35 1.25 0.91% 137.65 139.80 135.25 6,192,720
Feb 19 2021 138.10 5.05 3.8% 133.05 138.15 132.90 5,262,706
Feb 18 2021 133.05 -1.75 -1.3% 134.70 136.00 131.70 6,581,343
Feb 17 2021 134.80 -3.40 -2.46% 137.70 138.45 134.80 12,139,444
Feb 16 2021 138.20 -0.70 -0.5% 139.00 140.50 136.10 6,258,397
Your Recent History
LSE
MKS
Marks And ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 17:09:53