Australia markets closed

Marks and Spencer Group plc (MAKSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.03+0.07 (+1.38%)
At close: 3:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20214.995.034.995.035.039,900
14 Oct 20214.944.994.944.964.968,200
13 Oct 20214.954.974.944.974.978,600
12 Oct 20214.774.794.764.764.768,800
11 Oct 20214.644.684.634.654.6511,500
08 Oct 20214.714.724.694.724.7214,500
07 Oct 20214.674.684.604.644.6447,600
06 Oct 20214.804.874.774.874.8710,500
05 Oct 20215.015.055.005.035.0339,500
04 Oct 20214.974.984.944.974.977,700
01 Oct 20214.914.914.874.904.9021,600
30 Sept 20214.874.914.864.884.8831,000
29 Sept 20215.045.075.045.055.0515,700
28 Sept 20215.065.105.065.085.0835,800
27 Sept 20215.215.255.215.245.2428,900
24 Sept 20215.045.095.045.075.0738,800
23 Sept 20215.155.155.085.095.091,695,300
22 Sept 20215.045.125.045.075.0712,300
21 Sept 20215.025.054.995.025.0299,700
20 Sept 20214.914.954.874.904.9036,300
17 Sept 20214.995.004.914.974.9722,500
16 Sept 20214.985.014.955.015.0122,000
15 Sept 20215.125.155.095.155.1528,100
14 Sept 20215.255.255.155.155.1517,800
13 Sept 20215.125.185.105.165.1612,100
10 Sept 20215.185.195.125.125.128,700
09 Sept 20215.015.085.015.055.0510,100
08 Sept 20215.095.125.045.095.096,200
07 Sept 20215.145.175.095.095.0957,700
03 Sept 20214.975.054.945.035.0312,300
02 Sept 20215.055.075.005.015.015,500
01 Sept 20215.005.065.005.035.0321,500
31 Aug 20214.954.954.894.924.9216,700
30 Aug 20214.774.954.774.924.929,300
27 Aug 20214.844.904.844.904.909,500
26 Aug 20214.884.924.864.894.8921,300
25 Aug 20214.864.984.864.954.9512,500
24 Aug 20214.654.694.644.674.6723,600
23 Aug 20214.534.564.464.464.4659,300
20 Aug 20214.304.454.304.414.4164,800
19 Aug 20213.883.903.863.883.8822,400
18 Aug 20213.903.973.893.953.9514,300
17 Aug 20214.004.003.953.973.9717,600
16 Aug 20214.044.074.034.034.0318,900
13 Aug 20214.044.134.044.074.0710,600
12 Aug 20214.024.044.024.034.039,600
11 Aug 20213.883.913.883.913.9110,900
10 Aug 20213.843.903.833.873.8713,000
09 Aug 20213.853.893.843.873.877,400
06 Aug 20213.853.893.843.843.8411,300
05 Aug 20213.833.903.833.883.8823,100
04 Aug 20213.863.883.813.873.876,900
03 Aug 20213.823.823.803.823.825,300
02 Aug 20213.823.823.763.793.7920,200
30 July 20213.783.803.723.743.749,700
29 July 20213.823.853.813.833.837,600
28 July 20213.913.953.913.923.926,400
27 July 20213.923.923.863.893.898,800
26 July 20213.933.943.893.893.8910,200
23 July 20213.853.893.823.853.8520,400
22 July 20213.823.833.753.763.7666,300
21 July 20213.823.833.763.773.7714,600
20 July 20213.523.603.513.583.5816,600
19 July 20213.603.623.573.623.6248,900
16 July 20213.843.843.793.793.7915,800
15 July 20213.883.883.773.803.8010,100
14 July 20214.034.044.014.044.049,100
13 July 20214.054.094.034.054.055,500
12 July 20214.064.154.054.104.108,400
09 July 20214.054.114.054.114.1112,700
08 July 20214.034.244.024.084.0813,500
07 July 20214.264.274.184.224.2215,000
06 July 20214.284.304.224.264.2612,200
02 July 20214.164.234.164.204.2010,200
01 July 20214.174.254.174.214.2151,100
30 June 20214.044.104.014.074.0758,300
29 June 20214.124.204.104.204.2019,800
28 June 20214.224.224.164.164.166,500
25 June 20214.214.294.214.214.218,000
24 June 20214.234.334.204.334.3311,600
23 June 20214.284.314.254.314.318,700
22 June 20214.224.274.224.274.278,100
21 June 20214.144.264.144.254.2533,100
18 June 20214.144.164.074.124.1215,200
17 June 20214.324.324.254.294.2911,500
16 June 20214.364.394.294.354.3510,500
15 June 20214.394.444.354.394.3936,200
14 June 20214.454.494.414.444.446,300
11 June 20214.474.544.474.474.4719,200
10 June 20214.434.464.424.454.459,000
09 June 20214.524.534.464.534.532,500
08 June 20214.604.674.604.674.675,600
07 June 20214.544.744.534.734.738,900
04 June 20214.464.534.254.434.436,100
03 June 20214.484.504.464.494.496,300
02 June 20214.564.634.564.594.5920,600
01 June 20214.564.564.484.514.5138,300
28 May 20214.684.694.634.634.63110,100
27 May 20214.834.884.804.804.8097,900
26 May 20214.704.884.704.764.7645,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...