Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
4,002.87 +51.30 (+1.30%) Dow
32,560.60 +316.02 (+0.98%) Nasdaq
11,860.11 +184.57 (+1.58%) Bitcoin USD
28,122.53 +208.61 (+0.75%) CMC Crypto 200
612.63 +7.58 (+1.25%)
Marks and Spencer Group plc (MAKSY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 3.7100 | 3.7299 | 3.7000 | 3.7200 | 3.7200 | 12,499 |
| 20 Mar 2023 | 3.6200 | 3.6500 | 3.5800 | 3.6300 | 3.6300 | 29,500 |
| 17 Mar 2023 | 3.5500 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 28,700 |
| 16 Mar 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6600 | 3.6600 | 43,900 |
| 15 Mar 2023 | 3.6000 | 3.6600 | 3.5700 | 3.6400 | 3.6400 | 54,100 |
| 14 Mar 2023 | 3.8700 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 44,000 |
| 13 Mar 2023 | 3.8100 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 36,300 |
| 10 Mar 2023 | 3.8900 | 3.9100 | 3.8500 | 3.8600 | 3.8600 | 12,800 |
| 09 Mar 2023 | 3.8900 | 3.9300 | 3.8700 | 3.8700 | 3.8700 | 10,200 |
| 08 Mar 2023 | 3.8500 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 6,800 |
| 07 Mar 2023 | 3.9600 | 3.9800 | 3.8500 | 3.9000 | 3.9000 | 17,200 |
| 06 Mar 2023 | 3.9800 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 16,400 |
| 03 Mar 2023 | 3.9500 | 3.9600 | 3.9300 | 3.9500 | 3.9500 | 7,900 |
| 02 Mar 2023 | 3.8700 | 3.8900 | 3.8700 | 3.8900 | 3.8900 | 4,600 |
| 01 Mar 2023 | 3.9000 | 3.9000 | 3.8800 | 3.9000 | 3.9000 | 13,800 |
| 28 Feb 2023 | 3.9600 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 12,500 |
| 27 Feb 2023 | 3.8900 | 3.9200 | 3.8700 | 3.8800 | 3.8800 | 8,700 |
| 24 Feb 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | 11,600 |
| 23 Feb 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7900 | 3.7900 | 15,600 |
| 22 Feb 2023 | 3.7100 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 60,500 |
| 21 Feb 2023 | 3.7400 | 3.7900 | 3.7400 | 3.7700 | 3.7700 | 14,500 |
| 17 Feb 2023 | 3.7300 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 16,800 |
| 16 Feb 2023 | 3.7300 | 3.8100 | 3.7300 | 3.7700 | 3.7700 | 39,800 |
| 15 Feb 2023 | 3.7700 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 123,300 |
| 14 Feb 2023 | 3.7800 | 3.8500 | 3.7700 | 3.8200 | 3.8200 | 25,000 |
| 13 Feb 2023 | 3.7900 | 3.8300 | 3.7900 | 3.8300 | 3.8300 | 7,800 |
| 10 Feb 2023 | 3.8300 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 10,000 |
| 09 Feb 2023 | 4.0100 | 4.0100 | 3.9100 | 3.9300 | 3.9300 | 15,500 |
| 08 Feb 2023 | 3.9200 | 3.9700 | 3.9000 | 3.9000 | 3.9000 | 17,200 |
| 07 Feb 2023 | 3.8500 | 3.9500 | 3.8500 | 3.9100 | 3.9100 | 22,700 |
| 06 Feb 2023 | 3.9300 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 7,400 |
| 03 Feb 2023 | 4.0400 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 16,100 |
| 02 Feb 2023 | 3.9800 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 57,500 |
| 01 Feb 2023 | 3.8000 | 3.8400 | 3.7500 | 3.8100 | 3.8100 | 96,900 |
| 31 Jan 2023 | 3.6800 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 29,900 |
| 30 Jan 2023 | 3.7100 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 34,300 |
| 27 Jan 2023 | 3.7200 | 3.7300 | 3.6900 | 3.7300 | 3.7300 | 17,400 |
| 26 Jan 2023 | 3.7200 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 20,700 |
| 25 Jan 2023 | 3.6700 | 3.7100 | 3.6700 | 3.7000 | 3.7000 | 20,200 |
| 24 Jan 2023 | 3.7300 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 100,300 |
| 23 Jan 2023 | 3.7600 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 34,600 |
| 20 Jan 2023 | 3.8200 | 3.8800 | 3.7400 | 3.8800 | 3.8800 | 23,700 |
| 19 Jan 2023 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 32,000 |
| 18 Jan 2023 | 3.8600 | 3.8800 | 3.7900 | 3.8300 | 3.8300 | 26,000 |
| 17 Jan 2023 | 3.7900 | 3.8600 | 3.7900 | 3.8100 | 3.8100 | 105,400 |
| 13 Jan 2023 | 3.7100 | 3.7100 | 3.6600 | 3.7000 | 3.7000 | 18,600 |
| 12 Jan 2023 | 3.6100 | 3.6800 | 3.5700 | 3.6500 | 3.6500 | 48,600 |
| 11 Jan 2023 | 3.5400 | 3.6100 | 3.5400 | 3.6100 | 3.6100 | 118,400 |
| 10 Jan 2023 | 3.5500 | 3.5600 | 3.5000 | 3.5200 | 3.5200 | 12,500 |
| 09 Jan 2023 | 3.5400 | 3.5600 | 3.5100 | 3.5100 | 3.5100 | 31,300 |
| 06 Jan 2023 | 3.3500 | 3.4300 | 3.3500 | 3.4000 | 3.4000 | 63,800 |
| 05 Jan 2023 | 3.3500 | 3.4100 | 3.3300 | 3.3300 | 3.3300 | 20,900 |
| 04 Jan 2023 | 3.2500 | 3.3100 | 3.2100 | 3.3100 | 3.3100 | 117,800 |
| 03 Jan 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1500 | 3.1500 | 53,300 |
| 30 Dec 2022 | 3.0700 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 40,600 |
| 29 Dec 2022 | 3.0600 | 3.1100 | 3.0300 | 3.0700 | 3.0700 | 148,600 |
| 28 Dec 2022 | 2.9400 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 23,100 |
| 27 Dec 2022 | 2.8300 | 3.0900 | 2.8300 | 3.0700 | 3.0700 | 28,400 |
| 23 Dec 2022 | 3.0800 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 64,900 |
| 22 Dec 2022 | 3.0800 | 3.0800 | 2.7900 | 3.0000 | 3.0000 | 17,500 |
| 21 Dec 2022 | 3.0400 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 14,700 |
| 20 Dec 2022 | 3.0100 | 3.0600 | 2.9700 | 3.0200 | 3.0200 | 45,800 |
| 19 Dec 2022 | 3.0200 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 79,300 |
| 16 Dec 2022 | 2.9900 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 43,900 |
| 15 Dec 2022 | 3.0400 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 39,100 |
| 14 Dec 2022 | 3.0800 | 3.1400 | 2.9900 | 3.1100 | 3.1100 | 29,900 |
| 13 Dec 2022 | 3.2200 | 3.2200 | 3.0500 | 3.1200 | 3.1200 | 21,600 |
| 12 Dec 2022 | 2.9900 | 3.0400 | 2.9700 | 3.0200 | 3.0200 | 56,200 |
| 09 Dec 2022 | 3.0900 | 3.1400 | 3.0700 | 3.1000 | 3.1000 | 17,000 |
| 08 Dec 2022 | 3.0800 | 3.1300 | 3.0200 | 3.0700 | 3.0700 | 39,600 |
| 07 Dec 2022 | 3.0800 | 3.0900 | 2.9900 | 3.0800 | 3.0800 | 25,200 |
| 06 Dec 2022 | 3.0500 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 33,800 |
| 05 Dec 2022 | 3.1000 | 3.1100 | 3.0100 | 3.0700 | 3.0700 | 39,100 |
| 02 Dec 2022 | 3.0600 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 51,100 |
| 01 Dec 2022 | 3.0500 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 38,100 |
| 30 Nov 2022 | 2.8900 | 2.9700 | 2.8700 | 2.9000 | 2.9000 | 77,300 |
| 29 Nov 2022 | 2.9300 | 2.9800 | 2.9000 | 2.9500 | 2.9500 | 288,400 |
| 28 Nov 2022 | 3.0100 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 111,800 |
| 25 Nov 2022 | 3.0100 | 3.0700 | 3.0100 | 3.0100 | 3.0100 | 23,900 |
| 23 Nov 2022 | 3.0000 | 3.0900 | 2.9900 | 3.0300 | 3.0300 | 77,100 |
| 22 Nov 2022 | 2.8900 | 3.0300 | 2.8900 | 2.9300 | 2.9300 | 63,700 |
| 21 Nov 2022 | 2.8200 | 2.9100 | 2.8100 | 2.9100 | 2.9100 | 46,400 |
| 18 Nov 2022 | 2.9500 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 187,600 |
| 17 Nov 2022 | 2.7900 | 2.8800 | 2.7900 | 2.8800 | 2.8800 | 9,700 |
| 16 Nov 2022 | 2.7900 | 2.8400 | 2.7800 | 2.8200 | 2.8200 | 36,600 |
| 15 Nov 2022 | 2.9900 | 3.0200 | 2.9100 | 2.9500 | 2.9500 | 15,300 |
| 14 Nov 2022 | 2.8900 | 2.9800 | 2.8900 | 2.9200 | 2.9200 | 26,100 |
| 11 Nov 2022 | 2.9300 | 2.9900 | 2.9200 | 2.9600 | 2.9600 | 53,000 |
| 10 Nov 2022 | 2.6900 | 2.8100 | 2.6900 | 2.8000 | 2.8000 | 12,300 |
| 09 Nov 2022 | 2.5300 | 2.6100 | 2.5300 | 2.5500 | 2.5500 | 21,400 |
| 08 Nov 2022 | 2.6600 | 2.7400 | 2.6600 | 2.6900 | 2.6900 | 34,300 |
| 07 Nov 2022 | 2.6600 | 2.6800 | 2.6100 | 2.6400 | 2.6400 | 153,400 |
| 04 Nov 2022 | 2.5200 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 44,100 |
| 03 Nov 2022 | 2.4400 | 2.4800 | 2.4200 | 2.4200 | 2.4200 | 56,600 |
| 02 Nov 2022 | 2.5300 | 2.5900 | 2.5100 | 2.5600 | 2.5600 | 71,400 |
| 01 Nov 2022 | 2.5700 | 2.5700 | 2.5200 | 2.5400 | 2.5400 | 19,400 |
| 31 Oct 2022 | 2.4200 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 33,900 |
| 28 Oct 2022 | 2.4200 | 2.4300 | 2.4100 | 2.4200 | 2.4200 | 26,200 |
| 27 Oct 2022 | 2.5200 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 67,800 |
| 26 Oct 2022 | 2.4700 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 14,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
