Marks and Spencer Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 185.50 | 186.95 | 183.40 | 185.10 | 179.33 | 3,676,842 |
| 2021-10-26 | 181.80 | 187.05 | 181.25 | 185.90 | 180.10 | 7,525,648 |
| 2021-10-25 | 178.40 | 184.67 | 177.44 | 182.15 | 176.47 | 9,651,402 |
| 2021-10-22 | 182.00 | 182.90 | 176.20 | 177.95 | 172.40 | 7,226,571 |
| 2021-10-21 | 180.35 | 182.46 | 178.20 | 180.60 | 174.97 | 16,502,381 |
| 2021-10-20 | 183.10 | 183.40 | 180.40 | 181.30 | 175.65 | 4,183,137 |
| 2021-10-19 | 183.75 | 185.40 | 181.42 | 183.70 | 177.97 | 3,864,070 |
| 2021-10-18 | 183.60 | 183.71 | 180.35 | 181.75 | 176.08 | 3,874,147 |
| 2021-10-15 | 184.25 | 185.85 | 182.05 | 184.20 | 178.46 | 5,267,234 |
| 2021-10-14 | 184.30 | 184.50 | 178.55 | 183.35 | 177.63 | 4,698,313 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0300 GBP |
| 2025-11-27 | 0.0120 GBP |
| 2025-05-29 | 0.0260 GBP |
| 2024-11-28 | 0.0100 GBP |
| 2024-05-30 | 0.0200 GBP |
| 2023-11-16 | 0.0100 GBP |
| 2019-11-14 | 0.0390 GBP |
| 2019-05-30 | 0.0710 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.