Australia markets closed

Marks and Spencer Group plc (MAKSY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.2150+0.0750 (+3.50%)
At close: 03:45PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222.21002.26002.18002.22002.220033,300
29 Sept 20222.09002.16002.09002.14002.140036,400
28 Sept 20222.15002.30002.15002.27002.270098,500
27 Sept 20222.24002.28002.18002.20002.2000212,400
26 Sept 20222.28002.28002.19002.24002.240043,400
23 Sept 20222.50002.50002.32002.36002.360028,700
22 Sept 20222.61002.61002.50002.51002.510029,000
21 Sept 20222.53002.58002.52002.55002.550011,600
20 Sept 20222.57002.59002.55002.57002.570041,300
19 Sept 20222.67002.69002.61002.61002.610013,100
16 Sept 20222.64002.74002.62002.62002.620033,700
15 Sept 20222.69002.72002.65002.67002.670056,700
14 Sept 20222.77002.82002.77002.81002.810028,200
13 Sept 20222.87002.92002.80002.84002.840036,900
12 Sept 20222.96003.15002.95002.99002.990016,200
09 Sept 20222.77002.79002.75002.77002.770017,100
08 Sept 20222.83002.83002.68002.73002.730037,200
07 Sept 20222.91002.91002.79002.84002.840043,400
06 Sept 20223.02003.07003.00003.00003.0000163,800
02 Sept 20222.79002.89002.76002.76002.760046,000
01 Sept 20222.87002.89002.84002.88002.880037,900
31 Aug 20222.88002.93002.86002.87002.870037,600
30 Aug 20222.96003.01002.88002.88002.880029,300
29 Aug 20222.95002.95002.80002.85002.850016,000
26 Aug 20222.94002.97002.85002.87002.870053,600
25 Aug 20222.98002.98002.92002.94002.940043,700
24 Aug 20223.04003.09003.04003.07003.070032,000
23 Aug 20223.13003.26003.09003.12003.120050,200
22 Aug 20223.11003.15003.06003.15003.150038,800
19 Aug 20223.20003.22003.13003.15003.150012,300
18 Aug 20223.25003.30003.22003.26003.260023,700
17 Aug 20223.30003.39003.29003.29003.290012,200
16 Aug 20223.34003.41003.33003.37003.370017,800
15 Aug 20223.35003.47003.31003.37003.370018,100
12 Aug 20223.32003.42003.32003.42003.420013,600
11 Aug 20223.44003.45003.34003.39003.39009,900
10 Aug 20223.49003.58003.49003.54003.540017,300
09 Aug 20223.42003.47003.36003.38003.3800202,700
08 Aug 20223.38003.46003.34003.40003.400025,800
05 Aug 20223.33003.42003.30003.35003.350066,700
04 Aug 20223.40003.47003.39003.40003.400010,600
03 Aug 20223.34003.48003.34003.38003.380035,000
02 Aug 20223.44003.54003.40003.41003.410024,700
01 Aug 20223.51003.52003.45003.50003.500047,800
29 July 20223.45003.49003.45003.46003.460015,900
28 July 20223.45003.46003.36003.43003.430020,000
27 July 20223.37003.43003.35003.43003.430018,700
26 July 20223.34003.47003.28003.28003.280044,200
25 July 20223.59003.60003.54003.54003.540010,200
22 July 20223.61003.68003.48003.57003.570013,400
21 July 20223.44003.55003.44003.50003.500018,700
20 July 20223.49003.51003.46003.51003.51005,600
19 July 20223.45003.54003.43003.45003.450026,600
18 July 20223.34003.48003.28003.28003.280022,300
15 July 20223.20003.25003.20003.24003.240031,300
14 July 20223.05003.11003.04003.10003.100028,900
13 July 20223.19003.22003.17003.17003.170012,500
12 July 20223.16003.29003.16003.19003.190035,500
11 July 20223.25003.32003.23003.23003.230021,400
08 July 20223.29003.35003.24003.35003.350058,600
07 July 20223.36003.41003.33003.36003.360062,100
06 July 20223.26003.35003.22003.26003.260031,900
05 July 20223.34003.46003.29003.29003.290090,300
01 July 20223.32003.43003.32003.38003.380021,800
30 June 20223.24003.38003.21003.34003.340023,700
29 June 20223.50003.50003.42003.44003.440055,000
28 June 20223.65003.68003.52003.56003.5600204,500
27 June 20223.58003.59003.55003.59003.590024,100
24 June 20223.47003.61003.47003.53003.530010,600
23 June 20223.40003.45003.40003.45003.450036,800
22 June 20223.52003.52003.35003.40003.400016,800
21 June 20223.52003.54003.45003.45003.450035,200
17 June 20223.46003.52003.38003.40003.400015,400
16 June 20223.28003.34003.26003.30003.300046,400
15 June 20223.40003.46003.37003.43003.430056,000
14 June 20223.30003.32003.21003.27003.270046,200
13 June 20223.42003.43003.35003.39003.390019,900
10 June 20223.53003.58003.48003.48003.480014,400
09 June 20223.65003.69003.60003.64003.64005,200
08 June 20223.74003.77003.72003.74003.740038,500
07 June 20223.62003.85003.62003.78003.780019,700
06 June 20223.89003.97003.79003.97003.970011,500
03 June 20223.86003.87003.81003.81003.810038,700
02 June 20223.86003.88003.80003.87003.870072,700
01 June 20223.85003.87003.77003.77003.770033,100
31 May 20223.80003.88003.80003.85003.850012,000
27 May 20223.88003.90003.79003.82003.820031,800
26 May 20223.88003.88003.74003.81003.8100217,300
25 May 20223.42003.58003.41003.54003.540013,600
24 May 20223.42003.46003.38003.46003.460054,900
23 May 20223.46003.50003.43003.49003.490031,500
20 May 20223.42003.50003.42003.49003.490038,100
19 May 20223.39003.50003.39003.41003.410031,800
18 May 20223.47003.56003.40003.40003.400016,600
17 May 20223.61003.72003.60003.67003.670012,500
16 May 20223.59003.73003.59003.67003.670027,700
13 May 20223.51003.56003.51003.53003.530011,700
12 May 20223.50003.58003.47003.47003.470016,900
11 May 20223.45003.48003.36003.40003.400010,600
10 May 20223.39003.42003.35003.38003.380019,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...