Singapore markets open in 1 hour 24 minutes

Marks and Spencer Group plc (MAKSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.7200+0.0950 (+2.62%)
At close: 03:26PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20233.71003.72993.70003.72003.720012,499
20 Mar 20233.62003.65003.58003.63003.630029,500
17 Mar 20233.55003.55003.50003.53003.530028,700
16 Mar 20233.60003.68003.60003.66003.660043,900
15 Mar 20233.60003.66003.57003.64003.640054,100
14 Mar 20233.87003.89003.85003.87003.870044,000
13 Mar 20233.81003.83003.78003.80003.800036,300
10 Mar 20233.89003.91003.85003.86003.860012,800
09 Mar 20233.89003.93003.87003.87003.870010,200
08 Mar 20233.85003.91003.85003.89003.89006,800
07 Mar 20233.96003.98003.85003.90003.900017,200
06 Mar 20233.98003.99003.95003.97003.970016,400
03 Mar 20233.95003.96003.93003.95003.95007,900
02 Mar 20233.87003.89003.87003.89003.89004,600
01 Mar 20233.90003.90003.88003.90003.900013,800
28 Feb 20233.96004.00003.95003.97003.970012,500
27 Feb 20233.89003.92003.87003.88003.88008,700
24 Feb 20233.74003.76003.72003.76003.760011,600
23 Feb 20233.80003.80003.73003.79003.790015,600
22 Feb 20233.71003.76003.70003.70003.700060,500
21 Feb 20233.74003.79003.74003.77003.770014,500
17 Feb 20233.73003.74003.69003.74003.740016,800
16 Feb 20233.73003.81003.73003.77003.770039,800
15 Feb 20233.77003.80003.74003.78003.7800123,300
14 Feb 20233.78003.85003.77003.82003.820025,000
13 Feb 20233.79003.83003.79003.83003.83007,800
10 Feb 20233.83003.83003.77003.81003.810010,000
09 Feb 20234.01004.01003.91003.93003.930015,500
08 Feb 20233.92003.97003.90003.90003.900017,200
07 Feb 20233.85003.95003.85003.91003.910022,700
06 Feb 20233.93003.94003.89003.89003.89007,400
03 Feb 20234.04004.08004.01004.08004.080016,100
02 Feb 20233.98004.06003.98004.00004.000057,500
01 Feb 20233.80003.84003.75003.81003.810096,900
31 Jan 20233.68003.70003.66003.70003.700029,900
30 Jan 20233.71003.76003.70003.71003.710034,300
27 Jan 20233.72003.73003.69003.73003.730017,400
26 Jan 20233.72003.74003.67003.74003.740020,700
25 Jan 20233.67003.71003.67003.70003.700020,200
24 Jan 20233.73003.76003.70003.71003.7100100,300
23 Jan 20233.76003.81003.75003.79003.790034,600
20 Jan 20233.82003.88003.74003.88003.880023,700
19 Jan 20233.79003.84003.79003.81003.810032,000
18 Jan 20233.86003.88003.79003.83003.830026,000
17 Jan 20233.79003.86003.79003.81003.8100105,400
13 Jan 20233.71003.71003.66003.70003.700018,600
12 Jan 20233.61003.68003.57003.65003.650048,600
11 Jan 20233.54003.61003.54003.61003.6100118,400
10 Jan 20233.55003.56003.50003.52003.520012,500
09 Jan 20233.54003.56003.51003.51003.510031,300
06 Jan 20233.35003.43003.35003.40003.400063,800
05 Jan 20233.35003.41003.33003.33003.330020,900
04 Jan 20233.25003.31003.21003.31003.3100117,800
03 Jan 20233.15003.16003.10003.15003.150053,300
30 Dec 20223.07003.09003.02003.09003.090040,600
29 Dec 20223.06003.11003.03003.07003.0700148,600
28 Dec 20222.94003.08002.94003.03003.030023,100
27 Dec 20222.83003.09002.83003.07003.070028,400
23 Dec 20223.08003.15003.03003.05003.050064,900
22 Dec 20223.08003.08002.79003.00003.000017,500
21 Dec 20223.04003.07003.01003.07003.070014,700
20 Dec 20223.01003.06002.97003.02003.020045,800
19 Dec 20223.02003.03002.97003.00003.000079,300
16 Dec 20222.99003.00002.95002.96002.960043,900
15 Dec 20223.04003.05003.00003.02003.020039,100
14 Dec 20223.08003.14002.99003.11003.110029,900
13 Dec 20223.22003.22003.05003.12003.120021,600
12 Dec 20222.99003.04002.97003.02003.020056,200
09 Dec 20223.09003.14003.07003.10003.100017,000
08 Dec 20223.08003.13003.02003.07003.070039,600
07 Dec 20223.08003.09002.99003.08003.080025,200
06 Dec 20223.05003.09003.01003.09003.090033,800
05 Dec 20223.10003.11003.01003.07003.070039,100
02 Dec 20223.06003.11003.06003.09003.090051,100
01 Dec 20223.05003.15003.01003.10003.100038,100
30 Nov 20222.89002.97002.87002.90002.900077,300
29 Nov 20222.93002.98002.90002.95002.9500288,400
28 Nov 20223.01003.01002.93002.96002.9600111,800
25 Nov 20223.01003.07003.01003.01003.010023,900
23 Nov 20223.00003.09002.99003.03003.030077,100
22 Nov 20222.89003.03002.89002.93002.930063,700
21 Nov 20222.82002.91002.81002.91002.910046,400
18 Nov 20222.95002.96002.90002.94002.9400187,600
17 Nov 20222.79002.88002.79002.88002.88009,700
16 Nov 20222.79002.84002.78002.82002.820036,600
15 Nov 20222.99003.02002.91002.95002.950015,300
14 Nov 20222.89002.98002.89002.92002.920026,100
11 Nov 20222.93002.99002.92002.96002.960053,000
10 Nov 20222.69002.81002.69002.80002.800012,300
09 Nov 20222.53002.61002.53002.55002.550021,400
08 Nov 20222.66002.74002.66002.69002.690034,300
07 Nov 20222.66002.68002.61002.64002.6400153,400
04 Nov 20222.52002.58002.51002.56002.560044,100
03 Nov 20222.44002.48002.42002.42002.420056,600
02 Nov 20222.53002.59002.51002.56002.560071,400
01 Nov 20222.57002.57002.52002.54002.540019,400
31 Oct 20222.42002.57002.40002.42002.420033,900
28 Oct 20222.42002.43002.41002.42002.420026,200
27 Oct 20222.52002.54002.49002.49002.490067,800
26 Oct 20222.47002.59002.47002.50002.500014,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...