Singapore markets close in 7 hours 18 minutes

Marks and Spencer Group plc (MAKSY)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
8.25+0.20 (+2.49%)
At close: 03:39PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20248.338.348.238.258.25158,100
18 Jul 20248.108.198.018.048.047,700
17 Jul 20247.908.097.908.038.038,000
16 Jul 20247.978.107.958.108.1016,200
15 Jul 20247.827.857.757.757.758,400
12 Jul 20248.028.047.948.048.044,700
11 Jul 20247.827.897.787.857.8512,600
10 Jul 20247.467.667.467.637.637,200
09 Jul 20247.497.507.347.407.4027,700
08 Jul 20247.697.697.577.687.6813,800
05 Jul 20247.537.637.517.577.5710,000
03 Jul 20247.377.387.357.387.385,400
02 Jul 20247.297.307.207.307.307,300
01 Jul 20247.347.367.247.277.278,400
28 Jun 20247.367.367.207.267.2620,300
27 Jun 20247.447.497.307.497.4914,300
26 Jun 20247.407.447.317.317.316,200
25 Jun 20247.387.397.327.367.3624,000
24 Jun 20247.597.627.507.537.538,600
21 Jun 20247.577.607.557.577.5736,800
20 Jun 20247.417.747.417.627.627,000
18 Jun 20247.657.727.587.727.728,900
17 Jun 20247.567.617.537.577.5710,700
14 Jun 20247.507.567.447.567.5645,000
13 Jun 20247.677.677.527.667.665,800
12 Jun 20247.817.857.767.787.7813,700
11 Jun 20247.707.707.517.577.578,400
10 Jun 20247.887.977.877.947.9410,500
07 Jun 20247.907.947.817.887.8814,300
06 Jun 20247.937.997.857.967.9622,500
05 Jun 20247.987.997.947.997.9919,100
04 Jun 20248.008.077.908.038.0331,400
03 Jun 20247.907.957.847.847.8426,800
03 Jun 20240.051 Dividend
31 May 20247.707.837.667.787.735,100
30 May 20247.708.007.707.867.8114,400
29 May 20247.717.847.577.787.7318,000
28 May 20247.807.917.657.817.7621,500
24 May 20247.607.787.567.687.6329,100
23 May 20247.447.497.437.437.3810,600
22 May 20247.427.437.207.337.2816,100
21 May 20246.997.096.927.026.975,600
20 May 20247.147.147.017.016.965,200
17 May 20247.077.117.017.016.9610,500
16 May 20247.087.097.007.067.0120,300
15 May 20247.017.056.936.936.8810,700
14 May 20247.007.006.916.956.908,300
13 May 20246.956.986.856.956.908,700
10 May 20246.946.946.796.886.8311,700
09 May 20246.786.866.736.856.8139,000
08 May 20246.436.716.436.716.677,200
07 May 20246.676.686.526.556.5113,700
06 May 20246.746.746.526.526.486,400
03 May 20246.516.556.446.496.4512,900
02 May 20246.406.446.386.446.407,300
01 May 20246.436.466.386.426.385,500
30 Apr 20246.486.596.466.466.424,500
29 Apr 20246.576.606.486.556.5117,100
26 Apr 20246.586.586.486.536.499,100
25 Apr 20246.516.586.436.586.5411,500
24 Apr 20246.426.476.366.476.433,700
23 Apr 20246.526.616.516.556.5115,800
22 Apr 20246.356.416.346.416.3783,200
19 Apr 20246.156.186.066.126.088,800
18 Apr 20246.236.276.196.196.1511,000
17 Apr 20246.176.236.126.206.16111,800
16 Apr 20246.186.196.076.186.14250,700
15 Apr 20246.386.406.256.286.2459,800
12 Apr 20246.386.416.286.286.246,400
11 Apr 20246.466.546.446.546.505,100
10 Apr 20246.476.476.386.436.3912,300
09 Apr 20246.456.506.456.466.424,200
08 Apr 20246.456.506.456.486.445,600
05 Apr 20246.436.636.436.636.5911,500
04 Apr 20246.756.756.646.666.6215,300
03 Apr 20246.696.766.696.736.696,900
02 Apr 20246.656.656.586.596.55834,600
01 Apr 20246.717.106.336.336.295,300
28 Mar 20246.736.756.656.716.6716,900
27 Mar 20246.696.746.656.746.7022,800
26 Mar 20246.596.716.586.606.5654,800
25 Mar 20246.336.466.336.416.3722,200
22 Mar 20246.296.346.226.296.256,900
21 Mar 20246.396.396.286.336.2912,200
20 Mar 20246.106.206.106.206.1610,700
19 Mar 20246.196.226.106.206.1614,100
18 Mar 20246.236.236.176.216.175,300
15 Mar 20246.276.356.236.276.2324,300
14 Mar 20246.276.276.216.216.1729,600
13 Mar 20246.336.366.326.346.3010,900
12 Mar 20246.416.446.336.436.3911,900
11 Mar 20246.376.376.306.306.264,900
08 Mar 20246.216.286.176.196.156,900
07 Mar 20246.206.276.156.226.1812,600
06 Mar 20246.216.216.106.166.1214,100
05 Mar 20245.836.085.836.015.9727,300
04 Mar 20245.875.875.795.795.759,500
01 Mar 20245.895.965.865.865.828,900
29 Feb 20246.056.055.935.995.9529,000
28 Feb 20246.026.166.026.076.039,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...