Marks and Spencer Group PLC (MKS.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 406.90 | 411.00 | 402.50 | 408.70 | +0.57% | 2,865,767 |
| 2026-08-06 | 411.80 | 413.20 | 406.00 | 406.40 | -0.73% | 5,705,907 |
| 2026-08-05 | 413.70 | 418.32 | 409.40 | 409.40 | -0.17% | 7,846,087 |
| 2026-08-04 | 410.90 | 411.70 | 403.40 | 410.10 | -0.12% | 9,715,738 |
| 2026-08-03 | 407.30 | 411.40 | 404.00 | 410.60 | +1.36% | 19,341,721 |
| 2026-07-31 | 410.00 | 412.30 | 404.78 | 405.10 | -1.07% | 6,218,038 |
| 2026-07-30 | 403.30 | 411.20 | 401.05 | 409.50 | +1.01% | 11,690,241 |
| 2026-07-29 | 403.90 | 407.55 | 399.76 | 405.40 | +1.35% | 13,018,469 |
| 2026-07-28 | 395.60 | 400.62 | 392.70 | 400.00 | +2.04% | 7,720,792 |
| 2026-07-27 | 388.10 | 392.00 | 385.44 | 392.00 | +3.02% | 4,924,366 |
| 2026-07-24 | 377.70 | 385.10 | 374.15 | 380.50 | +0.21% | 4,781,712 |
| 2026-07-23 | 394.20 | 395.30 | 377.20 | 379.70 | -4.26% | 8,201,840 |
| 2026-07-22 | 397.70 | 403.00 | 394.40 | 396.60 | -0.43% | 13,430,559 |
| 2026-07-21 | 378.00 | 400.40 | 366.70 | 398.30 | +4.84% | 10,979,086 |
| 2026-07-20 | 376.30 | 380.69 | 371.17 | 379.90 | +0.21% | 4,294,207 |
| 2026-07-17 | 383.20 | 386.10 | 374.50 | 379.10 | -1.07% | 9,378,626 |
| 2026-07-16 | 369.60 | 383.20 | 367.70 | 383.20 | +2.68% | 5,702,569 |
| 2026-07-15 | 367.30 | 374.00 | 364.80 | 373.20 | +0.70% | 6,376,509 |
| 2026-07-14 | 369.30 | 372.00 | 365.48 | 370.60 | -0.05% | 6,819,748 |
| 2026-07-13 | 378.00 | 379.80 | 368.70 | 370.80 | -1.90% | 4,414,604 |
| 2026-07-10 | 373.80 | 382.40 | 370.60 | 378.00 | +1.26% | 13,685,292 |
| 2026-07-09 | 373.50 | 376.85 | 370.70 | 373.30 | -0.43% | 4,119,648 |
| 2026-07-08 | 381.30 | 382.46 | 372.47 | 374.90 | -2.11% | 4,828,712 |
| 2026-07-07 | 384.20 | 386.10 | 379.00 | 383.00 | -0.26% | 8,513,484 |
| 2026-07-06 | 383.10 | 388.40 | 380.50 | 384.00 | +0.26% | 3,868,341 |
| 2026-07-03 | 386.70 | 387.70 | 379.20 | 383.00 | -0.80% | 2,731,052 |
| 2026-07-02 | 376.00 | 386.60 | 375.70 | 386.10 | +2.71% | 6,571,223 |
| 2026-07-01 | 372.30 | 379.20 | 368.20 | 375.90 | +1.05% | 4,552,794 |
| 2026-06-30 | 377.90 | 380.50 | 372.00 | 372.00 | -0.98% | 5,698,987 |
| 2026-06-29 | 378.70 | 379.80 | 372.70 | 375.70 | -0.77% | 3,580,817 |
| 2026-06-26 | 379.00 | 381.00 | 371.80 | 378.60 | +0.13% | 4,209,736 |
| 2026-06-25 | 377.40 | 383.90 | 376.20 | 378.10 | +0.08% | 8,599,797 |
| 2026-06-24 | 364.60 | 380.04 | 363.10 | 377.80 | +3.82% | 10,096,937 |
| 2026-06-23 | 351.60 | 368.70 | 351.60 | 363.90 | +1.45% | 7,776,130 |
| 2026-06-22 | 349.50 | 360.70 | 344.90 | 358.70 | +3.10% | 10,422,444 |
| 2026-06-19 | 353.70 | 356.20 | 347.90 | 347.90 | -1.75% | 14,130,650 |
| 2026-06-18 | 357.40 | 359.40 | 345.80 | 354.10 | -1.53% | 8,752,546 |
| 2026-06-17 | 373.60 | 374.40 | 357.90 | 359.60 | -3.39% | 7,283,197 |
| 2026-06-16 | 376.90 | 378.60 | 371.20 | 372.20 | -0.85% | 18,224,320 |
| 2026-06-15 | 380.00 | 385.70 | 375.36 | 375.40 | -0.24% | 9,158,164 |
| 2026-06-12 | 368.20 | 377.20 | 364.70 | 376.30 | +4.15% | 15,778,742 |
| 2026-06-11 | 362.00 | 366.60 | 357.10 | 361.30 | -0.33% | 22,962,833 |
| 2026-06-10 | 364.40 | 368.30 | 358.80 | 362.50 | +0.25% | 5,546,236 |
| 2026-06-09 | 356.30 | 365.70 | 355.30 | 361.60 | +0.89% | 8,044,550 |
| 2026-06-08 | 363.90 | 364.50 | 353.00 | 358.40 | -1.84% | 6,454,929 |
| 2026-06-05 | 368.40 | 372.70 | 364.50 | 365.10 | -0.63% | 8,609,562 |
| 2026-06-04 | 364.90 | 371.80 | 363.80 | 367.40 | -0.24% | 3,942,683 |
| 2026-06-03 | 368.00 | 371.30 | 365.30 | 368.30 | +0.46% | 6,049,137 |
| 2026-06-02 | 361.40 | 367.30 | 359.00 | 366.60 | +3.01% | 7,806,696 |
| 2026-06-01 | 355.90 | 359.70 | 351.70 | 355.90 | +0.00% | 5,801,409 |
| 2026-05-29 | 363.40 | 363.60 | 355.90 | 355.90 | -1.08% | 13,855,200 |
| 2026-05-28 | 360.00 | 363.40 | 356.30 | 359.80 | -1.05% | 5,614,369 |
| 2026-05-27 | 347.50 | 364.70 | 347.20 | 363.60 | +4.33% | 7,784,234 |
| 2026-05-26 | 352.70 | 355.00 | 347.10 | 348.50 | +0.37% | 6,632,099 |
| 2026-05-22 | 353.30 | 362.50 | 347.10 | 347.20 | -1.03% | 11,269,120 |
| 2026-05-21 | 345.90 | 354.30 | 341.10 | 350.80 | +0.66% | 9,996,409 |
| 2026-05-20 | 340.00 | 351.75 | 328.70 | 348.50 | +6.64% | 19,390,949 |
| 2026-05-19 | 327.20 | 334.00 | 326.80 | 326.80 | -0.03% | 14,379,000 |
| 2026-05-18 | 318.30 | 327.10 | 315.90 | 326.90 | +2.09% | 9,888,561 |
| 2026-05-15 | 319.30 | 323.00 | 314.90 | 320.20 | -0.09% | 15,520,700 |
| 2026-05-14 | 314.20 | 320.50 | 311.80 | 320.50 | +2.96% | 5,763,822 |
| 2026-05-13 | 311.00 | 313.45 | 301.60 | 311.30 | +0.78% | 14,778,050 |
| 2026-05-12 | 319.60 | 321.40 | 301.10 | 308.90 | -4.22% | 14,886,980 |
| 2026-05-11 | 328.60 | 332.80 | 322.50 | 322.50 | -2.80% | 6,367,980 |
| 2026-05-08 | 327.05 | 333.10 | 325.00 | 331.80 | +0.09% | 4,133,102 |
| 2026-05-07 | 334.00 | 335.05 | 328.45 | 331.50 | -0.67% | 6,358,894 |
| 2026-05-06 | 326.00 | 338.00 | 324.20 | 333.75 | +3.81% | 11,850,250 |
| 2026-05-05 | 337.40 | 338.30 | 320.55 | 321.50 | -4.75% | 6,784,619 |
| 2026-05-01 | 326.65 | 337.55 | 326.25 | 337.55 | +2.26% | 4,575,529 |
| 2026-04-30 | 323.00 | 330.70 | 321.60 | 330.10 | +1.57% | 6,137,351 |
| 2026-04-29 | 329.60 | 330.70 | 324.40 | 325.00 | -1.40% | 6,854,022 |
| 2026-04-28 | 331.80 | 335.05 | 326.00 | 329.60 | -0.23% | 7,456,425 |
| 2026-04-27 | 345.65 | 347.86 | 324.20 | 330.35 | -4.80% | 11,629,320 |
| 2026-04-24 | 338.40 | 347.00 | 337.30 | 347.00 | +1.57% | 6,569,318 |
| 2026-04-23 | 346.50 | 346.50 | 337.95 | 341.65 | -1.94% | 5,502,349 |
| 2026-04-22 | 352.95 | 355.20 | 346.95 | 348.40 | -1.01% | 7,581,240 |
| 2026-04-21 | 361.10 | 361.75 | 351.15 | 351.95 | -2.44% | 6,104,328 |
| 2026-04-20 | 365.60 | 369.50 | 359.25 | 360.75 | -2.16% | 12,243,280 |
| 2026-04-17 | 364.55 | 372.90 | 354.00 | 368.70 | +2.33% | 11,188,280 |
| 2026-04-16 | 360.40 | 368.00 | 359.60 | 360.30 | +0.43% | 5,196,888 |
| 2026-04-15 | 357.75 | 359.90 | 353.40 | 358.75 | +0.49% | 4,558,035 |
| 2026-04-14 | 358.10 | 363.00 | 355.55 | 357.00 | -0.11% | 4,577,271 |
| 2026-04-13 | 363.15 | 365.95 | 357.40 | 357.40 | -2.06% | 3,897,042 |
| 2026-04-10 | 367.90 | 374.85 | 364.25 | 364.90 | -0.76% | 3,410,754 |
| 2026-04-09 | 363.30 | 367.70 | 358.00 | 367.70 | +1.00% | 5,605,131 |
| 2026-04-08 | 364.50 | 370.10 | 358.85 | 364.05 | +6.54% | 10,230,790 |
| 2026-04-07 | 356.00 | 356.50 | 341.70 | 341.70 | -3.45% | 6,211,934 |
| 2026-04-02 | 345.50 | 356.70 | 344.00 | 353.90 | +1.26% | 5,944,461 |
| 2026-04-01 | 347.00 | 352.00 | 344.30 | 349.50 | +3.04% | 6,742,212 |
| 2026-03-31 | 334.50 | 341.70 | 334.00 | 339.20 | +1.71% | 8,908,217 |
| 2026-03-30 | 324.90 | 333.90 | 324.00 | 333.50 | +2.30% | 11,562,730 |
| 2026-03-27 | 330.70 | 331.00 | 323.00 | 326.00 | -1.51% | 5,187,727 |
| 2026-03-26 | 335.70 | 339.80 | 330.80 | 331.00 | -0.84% | 4,013,951 |
| 2026-03-25 | 337.60 | 340.23 | 329.61 | 333.80 | -0.12% | 12,627,900 |
| 2026-03-24 | 335.60 | 338.00 | 325.70 | 334.20 | +0.45% | 5,401,095 |
| 2026-03-23 | 330.00 | 340.00 | 317.98 | 332.70 | +0.64% | 7,276,889 |
| 2026-03-20 | 342.60 | 347.80 | 330.60 | 330.60 | -2.62% | 19,330,449 |
| 2026-03-19 | 351.70 | 352.41 | 333.30 | 339.50 | -4.82% | 8,802,763 |
| 2026-03-18 | 360.80 | 362.35 | 355.30 | 356.70 | -0.83% | 3,477,919 |
| 2026-03-17 | 359.90 | 362.60 | 358.22 | 359.70 | -0.06% | 2,535,222 |
| 2026-03-16 | 360.10 | 363.60 | 356.90 | 359.90 | +0.39% | 2,800,190 |
| 2026-03-13 | 357.80 | 362.30 | 353.20 | 358.50 | -0.80% | 3,852,433 |
| 2026-03-12 | 355.30 | 365.60 | 354.20 | 361.40 | +0.75% | 7,170,641 |
| 2026-03-11 | 358.10 | 359.50 | 350.90 | 358.70 | +0.34% | 15,507,390 |
| 2026-03-10 | 355.60 | 361.08 | 354.40 | 357.50 | +1.19% | 10,858,060 |
| 2026-03-09 | 357.40 | 359.42 | 347.70 | 353.30 | -2.94% | 5,163,614 |
| 2026-03-06 | 379.10 | 380.20 | 361.45 | 364.00 | -3.73% | 6,626,844 |
| 2026-03-05 | 378.00 | 382.70 | 376.90 | 378.10 | -0.11% | 4,091,763 |
| 2026-03-04 | 372.40 | 381.80 | 372.40 | 378.50 | +1.69% | 4,816,085 |
| 2026-03-03 | 375.90 | 378.40 | 368.60 | 372.20 | -2.57% | 7,533,247 |
| 2026-03-02 | 393.20 | 394.60 | 379.50 | 382.00 | -3.66% | 6,387,086 |
| 2026-02-27 | 400.10 | 402.00 | 389.70 | 396.50 | -0.80% | 14,857,600 |
| 2026-02-26 | 406.80 | 408.50 | 393.90 | 399.70 | -1.79% | 14,031,810 |
| 2026-02-25 | 405.00 | 410.30 | 399.30 | 407.00 | +0.82% | 14,846,400 |
| 2026-02-24 | 408.00 | 409.80 | 403.40 | 403.70 | -0.79% | 7,221,567 |
| 2026-02-23 | 398.80 | 406.90 | 395.50 | 406.90 | +2.47% | 4,478,167 |
| 2026-02-20 | 397.50 | 401.20 | 394.80 | 397.10 | +0.08% | 7,388,966 |
| 2026-02-19 | 400.30 | 400.30 | 394.10 | 396.80 | -0.08% | 4,722,111 |
| 2026-02-18 | 395.70 | 403.00 | 393.50 | 397.10 | +0.58% | 9,142,029 |
| 2026-02-17 | 403.00 | 407.70 | 390.60 | 394.80 | -1.96% | 6,508,938 |
| 2026-02-16 | 399.30 | 404.50 | 397.08 | 402.70 | +0.90% | 5,704,449 |
| 2026-02-13 | 398.00 | 402.40 | 392.40 | 399.10 | +0.35% | 11,671,310 |
| 2026-02-12 | 393.00 | 397.70 | 386.60 | 397.70 | +2.11% | 7,734,814 |
| 2026-02-11 | 384.20 | 389.50 | 380.50 | 389.50 | +1.99% | 8,296,147 |
| 2026-02-10 | 378.10 | 384.70 | 377.40 | 381.90 | +1.09% | 5,307,057 |
| 2026-02-09 | 387.40 | 390.42 | 372.80 | 377.80 | -2.23% | 5,812,585 |
| 2026-02-06 | 382.60 | 388.60 | 380.30 | 386.40 | +0.36% | 3,817,786 |
| 2026-02-05 | 392.80 | 393.55 | 380.50 | 385.00 | -1.58% | 12,690,720 |
| 2026-02-04 | 376.80 | 392.00 | 376.00 | 391.20 | +4.26% | 9,908,380 |
| 2026-02-03 | 372.00 | 383.80 | 367.60 | 375.20 | +1.41% | 8,365,309 |
| 2026-02-02 | 369.90 | 372.60 | 363.10 | 370.00 | +1.07% | 6,993,691 |
| 2026-01-30 | 364.50 | 368.70 | 364.30 | 366.10 | +0.60% | 6,193,087 |
| 2026-01-29 | 367.40 | 368.80 | 362.70 | 363.90 | -1.62% | 5,732,629 |
| 2026-01-28 | 367.30 | 376.50 | 365.80 | 369.90 | +1.26% | 9,462,642 |
| 2026-01-27 | 365.60 | 366.60 | 359.30 | 365.30 | +0.36% | 6,697,039 |
| 2026-01-26 | 362.70 | 367.60 | 362.40 | 364.00 | +0.83% | 4,728,746 |
| 2026-01-23 | 361.30 | 370.50 | 359.50 | 361.00 | -0.06% | 6,455,052 |
| 2026-01-22 | 361.00 | 366.00 | 351.20 | 361.20 | +0.47% | 8,911,466 |
| 2026-01-21 | 362.30 | 363.10 | 356.10 | 359.50 | -1.05% | 7,253,581 |
| 2026-01-20 | 360.00 | 368.30 | 359.00 | 363.30 | +0.53% | 18,858,811 |
| 2026-01-19 | 370.00 | 371.30 | 360.20 | 361.40 | -1.47% | 11,734,010 |
| 2026-01-16 | 364.20 | 369.90 | 362.80 | 366.80 | +0.91% | 25,059,000 |
| 2026-01-15 | 356.90 | 368.10 | 356.10 | 363.50 | +2.22% | 12,313,630 |
| 2026-01-14 | 347.50 | 356.60 | 345.40 | 355.60 | +2.77% | 12,841,660 |
| 2026-01-13 | 343.30 | 351.10 | 342.50 | 346.00 | +0.55% | 14,805,270 |
| 2026-01-12 | 352.50 | 352.80 | 342.50 | 344.10 | -2.52% | 9,876,172 |
| 2026-01-09 | 349.00 | 359.70 | 349.00 | 353.00 | +2.38% | 13,159,820 |
| 2026-01-08 | 331.90 | 344.80 | 328.67 | 344.80 | +4.96% | 21,725,619 |
| 2026-01-07 | 325.20 | 329.30 | 322.00 | 328.50 | +0.27% | 9,511,046 |
| 2026-01-06 | 325.00 | 331.24 | 316.46 | 327.60 | +1.52% | 14,840,750 |
| 2026-01-05 | 332.80 | 333.20 | 321.50 | 322.70 | -1.71% | 11,246,840 |
| 2026-01-02 | 330.80 | 334.30 | 326.40 | 328.30 | -0.52% | 6,661,735 |
| 2025-12-31 | 327.60 | 330.10 | 324.70 | 330.00 | +0.76% | 2,735,546 |
| 2025-12-30 | 321.40 | 327.90 | 320.20 | 327.50 | +1.83% | 4,013,147 |
| 2025-12-29 | 321.00 | 323.20 | 319.89 | 321.60 | +0.19% | 5,176,623 |
| 2025-12-24 | 321.00 | 323.24 | 321.00 | 321.00 | -0.31% | 990,769 |
| 2025-12-23 | 323.20 | 324.00 | 320.00 | 322.00 | -0.19% | 4,664,460 |
| 2025-12-22 | 324.20 | 325.40 | 320.30 | 322.60 | -1.22% | 3,945,001 |
| 2025-12-19 | 330.30 | 331.90 | 323.70 | 326.60 | -1.66% | 13,301,790 |
| 2025-12-18 | 329.70 | 333.60 | 328.45 | 332.10 | +1.31% | 7,602,935 |
| 2025-12-17 | 330.10 | 331.50 | 326.30 | 327.80 | -0.40% | 7,370,394 |
| 2025-12-16 | 325.50 | 329.60 | 323.70 | 329.10 | +1.32% | 7,875,585 |
| 2025-12-15 | 319.70 | 325.90 | 319.60 | 324.80 | +2.01% | 16,106,550 |
| 2025-12-12 | 318.10 | 320.70 | 315.30 | 318.40 | -0.41% | 5,762,128 |
| 2025-12-11 | 322.00 | 323.00 | 315.80 | 319.70 | -0.47% | 10,516,270 |
| 2025-12-10 | 321.60 | 325.00 | 319.50 | 321.20 | +0.06% | 20,932,311 |
| 2025-12-09 | 325.40 | 326.57 | 319.60 | 321.00 | -1.47% | 11,603,990 |
| 2025-12-08 | 333.40 | 334.50 | 325.00 | 325.80 | -2.66% | 7,721,596 |
| 2025-12-05 | 338.10 | 342.90 | 333.80 | 334.70 | -1.06% | 5,817,928 |
| 2025-12-04 | 333.00 | 340.20 | 331.60 | 338.30 | +1.74% | 10,940,990 |
| 2025-12-03 | 341.00 | 341.10 | 328.93 | 332.50 | -2.23% | 19,692,920 |
| 2025-12-02 | 348.60 | 353.10 | 340.10 | 340.10 | -2.13% | 8,910,904 |
| 2025-12-01 | 347.00 | 348.30 | 343.80 | 347.50 | -0.06% | 10,697,770 |
| 2025-11-28 | 350.70 | 351.80 | 346.50 | 347.70 | -0.66% | 14,397,770 |
| 2025-11-27 | 345.20 | 350.00 | 344.30 | 350.00 | +1.69% | 21,018,141 |
| 2025-11-26 | 328.50 | 347.70 | 327.00 | 344.20 | +4.49% | 12,455,870 |
| 2025-11-25 | 325.90 | 330.30 | 320.82 | 329.40 | +1.51% | 7,515,582 |
| 2025-11-24 | 332.50 | 334.20 | 322.40 | 324.50 | -2.58% | 15,544,450 |
| 2025-11-21 | 331.80 | 338.14 | 328.60 | 333.10 | -0.09% | 9,930,193 |
| 2025-11-20 | 341.00 | 342.70 | 331.50 | 333.40 | -1.33% | 8,792,311 |
| 2025-11-19 | 342.70 | 346.56 | 337.90 | 337.90 | -1.29% | 11,690,700 |
| 2025-11-18 | 340.00 | 343.90 | 336.30 | 342.30 | -0.26% | 7,472,264 |
| 2025-11-17 | 354.80 | 356.20 | 342.40 | 343.20 | -2.97% | 6,794,781 |
| 2025-11-14 | 360.70 | 362.26 | 351.90 | 353.70 | -2.45% | 5,951,863 |
| 2025-11-13 | 365.20 | 369.10 | 362.60 | 362.60 | -0.63% | 7,559,811 |
| 2025-11-12 | 369.40 | 373.70 | 364.70 | 364.90 | -1.96% | 8,092,043 |
| 2025-11-11 | 393.00 | 393.60 | 372.20 | 372.20 | -4.56% | 11,219,790 |
| 2025-11-10 | 383.10 | 392.60 | 378.80 | 390.00 | +1.99% | 7,319,166 |
| 2025-11-07 | 390.00 | 393.50 | 379.80 | 382.40 | -1.72% | 5,533,386 |
| 2025-11-06 | 388.70 | 398.30 | 387.00 | 389.10 | +1.06% | 27,964,010 |
| 2025-11-05 | 382.10 | 398.50 | 372.53 | 385.00 | +0.13% | 15,740,550 |
| 2025-11-04 | 388.20 | 390.00 | 379.90 | 384.50 | -1.03% | 5,883,347 |
| 2025-11-03 | 397.90 | 398.50 | 387.00 | 388.50 | -2.34% | 9,009,506 |
| 2025-10-31 | 402.70 | 403.70 | 396.86 | 397.80 | -1.00% | 4,329,650 |
| 2025-10-30 | 406.00 | 406.80 | 399.40 | 401.80 | -1.11% | 4,727,989 |
| 2025-10-29 | 403.90 | 410.30 | 401.82 | 406.30 | +0.82% | 6,456,583 |
| 2025-10-28 | 410.20 | 411.80 | 400.40 | 403.00 | -1.30% | 5,671,417 |
| 2025-10-27 | 409.40 | 411.50 | 406.60 | 408.30 | +0.12% | 11,058,700 |
| 2025-10-24 | 405.00 | 408.20 | 402.40 | 407.80 | +0.84% | 4,546,108 |
| 2025-10-23 | 404.50 | 407.61 | 399.40 | 404.40 | -0.37% | 5,735,679 |
| 2025-10-22 | 401.00 | 407.00 | 399.25 | 405.90 | +1.91% | 7,807,137 |
| 2025-10-21 | 399.00 | 400.90 | 396.60 | 398.30 | +0.13% | 4,317,594 |
| 2025-10-20 | 398.60 | 400.50 | 390.50 | 397.80 | -1.04% | 3,346,369 |
| 2025-10-17 | 396.10 | 404.00 | 393.60 | 402.00 | +1.06% | 4,991,367 |
| 2025-10-16 | 400.70 | 401.00 | 386.30 | 397.80 | +0.00% | 8,775,441 |
| 2025-10-15 | 399.50 | 402.20 | 393.80 | 397.80 | -0.25% | 5,585,211 |
| 2025-10-14 | 398.00 | 405.00 | 396.90 | 398.80 | +0.55% | 6,653,543 |
| 2025-10-13 | 389.60 | 397.20 | 386.60 | 396.60 | +2.35% | 4,634,054 |
| 2025-10-10 | 388.40 | 389.10 | 384.10 | 387.50 | +0.18% | 17,412,510 |
| 2025-10-09 | 387.70 | 390.09 | 385.20 | 386.80 | -0.10% | 3,498,676 |
| 2025-10-08 | 379.70 | 391.20 | 378.20 | 387.20 | +2.22% | 5,839,639 |
| 2025-10-07 | 378.50 | 381.90 | 369.90 | 378.80 | +1.01% | 6,385,953 |
| 2025-10-06 | 368.70 | 376.70 | 367.80 | 375.00 | +1.21% | 3,997,577 |
| 2025-10-03 | 367.50 | 376.30 | 367.00 | 370.50 | +0.65% | 4,704,171 |
| 2025-10-02 | 368.50 | 376.50 | 365.60 | 368.10 | +0.52% | 7,792,220 |
| 2025-10-01 | 363.20 | 369.80 | 362.51 | 366.20 | +0.47% | 4,640,020 |
| 2025-09-30 | 358.90 | 367.70 | 356.00 | 364.50 | +1.62% | 16,479,330 |
| 2025-09-29 | 357.20 | 361.30 | 354.90 | 358.70 | +0.50% | 3,767,074 |
| 2025-09-26 | 355.90 | 359.50 | 353.60 | 356.90 | +0.73% | 3,753,062 |
| 2025-09-25 | 358.30 | 360.10 | 354.30 | 354.30 | -1.72% | 9,427,726 |
| 2025-09-24 | 359.70 | 362.90 | 353.08 | 360.50 | +0.06% | 8,489,959 |
| 2025-09-23 | 352.60 | 363.60 | 352.20 | 360.30 | +2.27% | 8,249,940 |
| 2025-09-22 | 352.90 | 356.90 | 352.20 | 352.30 | -0.56% | 2,313,842 |
| 2025-09-19 | 359.00 | 360.30 | 353.60 | 354.30 | -1.56% | 9,429,380 |
| 2025-09-18 | 355.60 | 361.00 | 349.30 | 359.90 | +0.59% | 12,273,930 |
| 2025-09-17 | 346.00 | 360.50 | 344.50 | 357.80 | +4.19% | 8,927,611 |
| 2025-09-16 | 347.50 | 349.70 | 340.70 | 343.40 | -1.09% | 4,520,834 |
| 2025-09-15 | 339.30 | 350.00 | 337.86 | 347.20 | +2.66% | 4,729,683 |
| 2025-09-12 | 344.60 | 344.60 | 337.60 | 338.20 | -1.37% | 3,461,293 |
| 2025-09-11 | 343.70 | 345.32 | 341.30 | 342.90 | +0.23% | 3,361,651 |
| 2025-09-10 | 352.80 | 353.50 | 340.80 | 342.10 | -3.01% | 4,243,844 |
| 2025-09-09 | 353.00 | 358.50 | 351.14 | 352.70 | +0.17% | 5,120,261 |
| 2025-09-08 | 349.40 | 354.90 | 347.90 | 352.10 | +2.89% | 7,395,232 |
| 2025-09-05 | 339.70 | 343.00 | 335.60 | 342.20 | +0.77% | 3,152,633 |
| 2025-09-04 | 336.60 | 344.30 | 335.00 | 339.60 | +1.13% | 5,662,563 |
| 2025-09-03 | 329.00 | 336.20 | 322.30 | 335.80 | +1.54% | 9,968,547 |
| 2025-09-02 | 343.00 | 344.05 | 326.10 | 330.70 | -3.95% | 9,534,628 |
| 2025-09-01 | 346.40 | 349.84 | 343.90 | 344.30 | -0.32% | 2,803,030 |
| 2025-08-29 | 350.80 | 352.40 | 345.40 | 345.40 | -1.43% | 3,886,818 |
| 2025-08-28 | 353.20 | 353.90 | 346.91 | 350.40 | -0.43% | 5,215,692 |
| 2025-08-27 | 357.20 | 358.40 | 350.80 | 351.90 | -1.48% | 3,141,700 |
| 2025-08-26 | 354.60 | 359.60 | 352.46 | 357.20 | -0.33% | 8,445,589 |
| 2025-08-22 | 355.90 | 360.40 | 354.20 | 358.40 | +0.73% | 3,088,404 |
| 2025-08-21 | 357.00 | 357.40 | 352.50 | 355.80 | -0.08% | 4,122,330 |
| 2025-08-20 | 358.50 | 360.10 | 351.90 | 356.10 | -0.70% | 4,744,910 |
| 2025-08-19 | 348.50 | 360.50 | 347.60 | 358.60 | +3.46% | 6,806,406 |
| 2025-08-18 | 349.50 | 351.70 | 345.40 | 346.60 | -0.72% | 9,379,546 |
| 2025-08-15 | 352.10 | 354.90 | 348.80 | 349.10 | -0.82% | 27,815,529 |
| 2025-08-14 | 347.50 | 352.47 | 346.70 | 352.00 | +1.59% | 14,093,140 |
| 2025-08-13 | 345.60 | 350.00 | 343.60 | 346.50 | +0.43% | 10,807,760 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+8.63%). Worst month: Nov (-10.50%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Marks and Spencer Group PLC's (MKS.LSE) latest close?
408.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is MKS.LSE's 52-week high and low?
418.32 high and 301.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Marks and Spencer Group PLC's strongest and weakest month historically?
Historically, MKS.LSE's strongest calendar month has been Oct (average +8.63%) and its weakest Nov (average -10.50%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.