Singapore markets closed

Marks and Spencer Group plc (MAKSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.8200+0.0100 (+0.26%)
At close: 03:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.88003.90003.79003.82003.820031,800
26 May 20223.88003.88003.74003.81003.8100217,300
25 May 20223.42003.58003.41003.54003.540013,600
24 May 20223.42003.46003.38003.46003.460054,900
23 May 20223.46003.50003.43003.49003.490031,500
20 May 20223.42003.50003.42003.49003.490038,100
19 May 20223.39003.50003.39003.41003.410031,800
18 May 20223.47003.56003.40003.40003.400016,600
17 May 20223.61003.72003.60003.67003.670012,500
16 May 20223.59003.73003.59003.67003.670027,700
13 May 20223.51003.56003.51003.53003.530011,700
12 May 20223.50003.58003.47003.47003.470016,900
11 May 20223.45003.48003.36003.40003.400010,600
10 May 20223.39003.42003.35003.38003.380019,100
09 May 20223.35003.38003.30003.30003.3000147,100
06 May 20223.34003.43003.31003.41003.410078,700
05 May 20223.53003.54003.43003.46003.4600520,300
04 May 20223.58003.67003.55003.67003.670047,800
03 May 20223.63003.71003.61003.62003.6200136,400
02 May 20223.49003.61003.46003.50003.5000603,600
29 Apr 20223.46003.56003.44003.54003.5400380,300
28 Apr 20223.42003.51003.39003.45003.4500689,400
27 Apr 20223.54003.54003.39003.44003.440033,500
26 Apr 20223.70003.70003.52003.56003.560034,100
25 Apr 20223.88003.93003.88003.92003.920011,300
22 Apr 20223.94003.96003.87003.87003.870011,900
21 Apr 20224.06004.07003.97003.97003.970035,200
20 Apr 20223.88003.90003.84003.88003.880024,400
19 Apr 20223.82003.91003.82003.84003.840023,300
18 Apr 20224.11004.11003.79003.83003.83008,700
14 Apr 20223.90003.92003.87003.92003.920012,900
13 Apr 20223.91003.96003.85003.92003.920052,300
12 Apr 20224.00004.03003.94003.96003.960017,000
11 Apr 20223.96004.00003.94003.96003.96008,800
08 Apr 20223.96003.99003.95003.97003.970015,500
07 Apr 20224.03004.03003.92003.97003.970035,000
06 Apr 20223.89003.95003.89003.94003.940016,400
05 Apr 20224.21004.21004.08004.08004.080027,500
04 Apr 20224.19004.21004.16004.20004.20008,100
01 Apr 20224.14004.15004.11004.12004.120030,900
31 Mar 20224.11004.11004.03004.03004.030037,800
30 Mar 20224.23004.24004.17004.24004.240020,400
29 Mar 20224.37004.37004.30004.32004.320018,600
28 Mar 20224.10004.11004.06004.06004.060010,400
25 Mar 20224.11004.16004.09004.11004.110032,000
24 Mar 20224.05004.11004.02004.07004.07009,300
23 Mar 20224.17004.21004.15004.18004.180020,700
22 Mar 20224.21004.27004.18004.24004.240019,600
21 Mar 20224.39004.39004.25004.25004.250032,700
18 Mar 20224.30004.41004.29004.41004.410036,200
17 Mar 20224.22004.33004.22004.31004.310017,200
16 Mar 20224.30004.42004.30004.42004.420048,000
15 Mar 20224.24004.27004.20004.24004.240013,300
14 Mar 20224.29004.33004.27004.29004.290032,300
11 Mar 20224.25004.25004.13004.13004.130024,400
10 Mar 20224.13004.21004.11004.16004.160097,000
09 Mar 20224.22004.28004.14004.21004.210083,600
08 Mar 20223.93004.14003.93004.03004.0300140,700
07 Mar 20224.05004.05003.87003.88003.880077,800
04 Mar 20224.18004.20004.12004.12004.120055,900
03 Mar 20224.44004.45004.32004.34004.340022,500
02 Mar 20224.36004.46004.36004.45004.450028,200
01 Mar 20224.66004.68004.49004.50004.500015,000
28 Feb 20224.55004.72004.55004.67004.670061,300
25 Feb 20224.73004.77004.69004.72004.720032,900
24 Feb 20224.55004.69004.55004.68004.680063,600
23 Feb 20224.73004.74004.67004.68004.680029,600
22 Feb 20224.88004.90004.80004.82004.820030,500
18 Feb 20225.05005.10004.99004.99004.990030,600
17 Feb 20225.09005.09005.02005.03005.03008,700
16 Feb 20225.10005.19005.10005.17005.170034,800
15 Feb 20225.21005.21005.16005.19005.190039,500
14 Feb 20225.32005.32005.14005.16005.160032,000
11 Feb 20225.34005.37005.24005.24005.240024,600
10 Feb 20225.31005.47005.31005.38005.380071,800
09 Feb 20225.42005.45005.41005.41005.410027,200
08 Feb 20225.26005.34005.24005.33005.330013,800
07 Feb 20225.42005.45005.33005.36005.360027,200
04 Feb 20225.55005.59005.50005.56005.560024,900
03 Feb 20225.69005.83005.69005.76005.760011,100
02 Feb 20225.96005.99005.92005.93005.930037,800
01 Feb 20225.94005.94005.85005.90005.900032,900
31 Jan 20225.80005.93005.80005.92005.920055,000
28 Jan 20225.91005.91005.82005.90005.900063,800
27 Jan 20225.82005.92005.82005.89005.890035,000
26 Jan 20225.97005.98005.85005.85005.850038,200
25 Jan 20225.82006.00005.82005.98005.980037,100
24 Jan 20225.69005.86005.66005.86005.860057,900
21 Jan 20225.88006.01005.86005.93005.930053,200
20 Jan 20226.14006.18006.04006.10006.100048,600
19 Jan 20226.26006.26006.16006.20006.200025,900
18 Jan 20226.06006.09006.01006.05006.050063,200
14 Jan 20226.19006.20006.09006.16006.160024,100
13 Jan 20226.50006.51006.37006.39006.390026,000
12 Jan 20227.02007.03006.86006.99006.990024,300
11 Jan 20227.01007.06007.00007.04007.040012,400
10 Jan 20227.09007.09006.87006.94006.940023,400
07 Jan 20227.00007.04007.00007.02007.020057,900
06 Jan 20226.71006.83006.71006.81006.810034,400
05 Jan 20226.71006.81006.67006.70006.700022,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...