Australia markets closed

Marks and Spencer Group plc (MAKSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.95+0.09 (+1.62%)
As of 01:24PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20225.825.955.825.955.9515,039
24 Jan 20225.695.865.665.865.8657,900
21 Jan 20225.886.015.865.935.9353,200
20 Jan 20226.146.186.046.106.1048,600
19 Jan 20226.266.266.166.206.2025,900
18 Jan 20226.066.096.016.056.0563,200
14 Jan 20226.196.206.096.166.1624,100
13 Jan 20226.506.516.376.396.3926,000
12 Jan 20227.027.036.866.996.9924,300
11 Jan 20227.017.067.007.047.0412,400
10 Jan 20227.097.096.876.946.9423,400
07 Jan 20227.007.047.007.027.0257,900
06 Jan 20226.716.836.716.816.8134,400
05 Jan 20226.716.816.676.706.7022,200
04 Jan 20226.546.546.446.496.4923,400
03 Jan 20226.266.506.266.276.2721,500
31 Dec 20216.286.346.286.316.3119,900
30 Dec 20216.306.316.266.296.2911,700
29 Dec 20216.276.406.276.376.3757,900
28 Dec 20216.316.316.226.306.3055,100
27 Dec 20216.156.306.146.216.2120,300
23 Dec 20216.106.256.106.186.1814,300
22 Dec 20216.106.156.076.156.1519,800
21 Dec 20216.136.166.046.166.1686,300
20 Dec 20215.966.015.916.016.0137,200
17 Dec 20215.936.005.935.935.9324,600
16 Dec 20215.955.975.905.935.9310,700
15 Dec 20215.956.005.886.006.0010,300
14 Dec 20216.006.106.006.066.0613,500
13 Dec 20216.266.266.166.166.1661,300
10 Dec 20216.286.346.276.296.2919,300
09 Dec 20216.396.466.316.346.3416,500
08 Dec 20216.396.476.396.456.4537,800
07 Dec 20216.506.586.506.556.5515,700
06 Dec 20216.436.526.436.476.4767,200
03 Dec 20216.356.366.316.366.3639,000
02 Dec 20216.356.396.306.336.3348,100
01 Dec 20216.316.386.256.286.2849,400
30 Nov 20216.376.376.226.346.3470,100
29 Nov 20216.426.426.346.376.3783,700
26 Nov 20216.436.486.326.326.3233,700
24 Nov 20216.396.476.396.466.4649,900
23 Nov 20216.596.616.576.616.6127,600
22 Nov 20216.606.656.526.526.52140,200
19 Nov 20216.356.486.356.436.4313,700
18 Nov 20216.216.376.216.356.3522,300
17 Nov 20216.116.136.066.096.0921,200
16 Nov 20216.186.246.166.176.1745,200
15 Nov 20216.386.386.276.316.317,300
12 Nov 20216.356.396.296.356.3536,700
11 Nov 20216.156.216.156.156.1515,500
10 Nov 20216.026.105.945.975.9719,900
09 Nov 20215.225.255.205.255.2515,000
08 Nov 20215.095.155.085.095.093,300
05 Nov 20215.205.225.165.175.1719,400
04 Nov 20215.235.235.145.145.1416,200
03 Nov 20215.075.195.065.165.166,700
02 Nov 20215.165.205.135.135.1310,900
01 Nov 20215.105.145.075.125.1212,200
29 Oct 20214.994.994.964.984.9811,200
28 Oct 20215.045.055.025.055.055,700
27 Oct 20215.015.075.015.045.0421,600
26 Oct 20215.085.135.055.065.0615,300
25 Oct 20215.005.004.964.984.9812,400
22 Oct 20214.824.864.824.864.8611,200
21 Oct 20214.954.954.934.954.953,700
20 Oct 20214.954.984.954.984.9812,800
19 Oct 20215.045.055.025.025.024,900
18 Oct 20214.954.964.934.954.9511,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...