Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,837.73 -39.32 (-0.50%) Bitcoin USD
64,794.93 +3,216.39 (+5.22%) CMC Crypto 200
1,340.07 +27.45 (+2.14%)
Marks and Spencer Group plc (MAKSY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.23 | 6.27 | 6.19 | 6.19 | 6.19 | 11,000 |
| 17 Apr 2024 | 6.17 | 6.23 | 6.12 | 6.20 | 6.20 | 111,800 |
| 16 Apr 2024 | 6.18 | 6.19 | 6.07 | 6.18 | 6.18 | 250,700 |
| 15 Apr 2024 | 6.38 | 6.40 | 6.25 | 6.28 | 6.28 | 59,800 |
| 12 Apr 2024 | 6.38 | 6.41 | 6.28 | 6.28 | 6.28 | 6,400 |
| 11 Apr 2024 | 6.46 | 6.54 | 6.44 | 6.54 | 6.54 | 5,100 |
| 10 Apr 2024 | 6.47 | 6.47 | 6.38 | 6.43 | 6.43 | 12,300 |
| 09 Apr 2024 | 6.45 | 6.50 | 6.45 | 6.46 | 6.46 | 4,200 |
| 08 Apr 2024 | 6.45 | 6.50 | 6.45 | 6.48 | 6.48 | 5,600 |
| 05 Apr 2024 | 6.43 | 6.63 | 6.43 | 6.63 | 6.63 | 11,500 |
| 04 Apr 2024 | 6.75 | 6.75 | 6.64 | 6.66 | 6.66 | 15,300 |
| 03 Apr 2024 | 6.69 | 6.76 | 6.69 | 6.73 | 6.73 | 6,900 |
| 02 Apr 2024 | 6.65 | 6.65 | 6.58 | 6.59 | 6.59 | 834,600 |
| 01 Apr 2024 | 6.71 | 7.10 | 6.33 | 6.33 | 6.33 | 5,300 |
| 28 Mar 2024 | 6.73 | 6.75 | 6.65 | 6.71 | 6.71 | 16,900 |
| 27 Mar 2024 | 6.69 | 6.74 | 6.65 | 6.74 | 6.74 | 22,800 |
| 26 Mar 2024 | 6.59 | 6.71 | 6.58 | 6.60 | 6.60 | 54,800 |
| 25 Mar 2024 | 6.33 | 6.46 | 6.33 | 6.41 | 6.41 | 22,200 |
| 22 Mar 2024 | 6.29 | 6.34 | 6.22 | 6.29 | 6.29 | 6,900 |
| 21 Mar 2024 | 6.39 | 6.39 | 6.28 | 6.33 | 6.33 | 12,200 |
| 20 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 10,700 |
| 19 Mar 2024 | 6.19 | 6.22 | 6.10 | 6.20 | 6.20 | 14,100 |
| 18 Mar 2024 | 6.23 | 6.23 | 6.17 | 6.21 | 6.21 | 5,300 |
| 15 Mar 2024 | 6.27 | 6.35 | 6.23 | 6.27 | 6.27 | 24,300 |
| 14 Mar 2024 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | 29,600 |
| 13 Mar 2024 | 6.33 | 6.36 | 6.32 | 6.34 | 6.34 | 10,900 |
| 12 Mar 2024 | 6.41 | 6.44 | 6.33 | 6.43 | 6.43 | 11,900 |
| 11 Mar 2024 | 6.37 | 6.37 | 6.30 | 6.30 | 6.30 | 4,900 |
| 08 Mar 2024 | 6.21 | 6.28 | 6.17 | 6.19 | 6.19 | 6,900 |
| 07 Mar 2024 | 6.20 | 6.27 | 6.15 | 6.22 | 6.22 | 12,600 |
| 06 Mar 2024 | 6.21 | 6.21 | 6.10 | 6.16 | 6.16 | 14,100 |
| 05 Mar 2024 | 5.83 | 6.08 | 5.83 | 6.01 | 6.01 | 27,300 |
| 04 Mar 2024 | 5.87 | 5.87 | 5.79 | 5.79 | 5.79 | 9,500 |
| 01 Mar 2024 | 5.89 | 5.96 | 5.86 | 5.86 | 5.86 | 8,900 |
| 29 Feb 2024 | 6.05 | 6.05 | 5.93 | 5.99 | 5.99 | 29,000 |
| 28 Feb 2024 | 6.02 | 6.16 | 6.02 | 6.07 | 6.07 | 9,900 |
| 27 Feb 2024 | 6.13 | 6.13 | 6.06 | 6.11 | 6.11 | 6,900 |
| 26 Feb 2024 | 6.07 | 6.09 | 6.00 | 6.03 | 6.03 | 15,300 |
| 23 Feb 2024 | 6.01 | 6.14 | 6.01 | 6.14 | 6.14 | 86,400 |
| 22 Feb 2024 | 6.06 | 6.06 | 5.99 | 6.04 | 6.04 | 47,100 |
| 21 Feb 2024 | 6.04 | 6.14 | 6.02 | 6.08 | 6.08 | 8,900 |
| 20 Feb 2024 | 6.07 | 6.12 | 6.04 | 6.06 | 6.06 | 5,900 |
| 16 Feb 2024 | 5.88 | 5.94 | 5.87 | 5.89 | 5.89 | 23,800 |
| 15 Feb 2024 | 5.82 | 5.82 | 5.73 | 5.81 | 5.81 | 35,400 |
| 14 Feb 2024 | 5.85 | 5.89 | 5.79 | 5.84 | 5.84 | 9,400 |
| 13 Feb 2024 | 5.84 | 5.92 | 5.77 | 5.83 | 5.83 | 92,600 |
| 12 Feb 2024 | 6.07 | 6.07 | 5.91 | 6.03 | 6.03 | 8,400 |
| 09 Feb 2024 | 5.92 | 5.95 | 5.90 | 5.95 | 5.95 | 13,100 |
| 08 Feb 2024 | 5.89 | 5.94 | 5.81 | 5.88 | 5.88 | 30,700 |
| 07 Feb 2024 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | 27,200 |
| 06 Feb 2024 | 6.11 | 6.12 | 6.05 | 6.05 | 6.05 | 9,900 |
| 05 Feb 2024 | 6.12 | 6.12 | 5.94 | 5.95 | 5.95 | 9,400 |
| 02 Feb 2024 | 6.13 | 6.14 | 6.06 | 6.08 | 6.08 | 15,500 |
| 01 Feb 2024 | 6.15 | 6.18 | 6.11 | 6.15 | 6.15 | 73,600 |
| 31 Jan 2024 | 6.33 | 6.33 | 6.22 | 6.22 | 6.22 | 32,000 |
| 30 Jan 2024 | 6.42 | 6.43 | 6.35 | 6.37 | 6.37 | 7,600 |
| 29 Jan 2024 | 6.34 | 6.53 | 6.34 | 6.53 | 6.53 | 51,700 |
| 26 Jan 2024 | 6.49 | 6.54 | 6.42 | 6.52 | 6.52 | 6,300 |
| 25 Jan 2024 | 6.61 | 6.64 | 6.50 | 6.57 | 6.57 | 25,700 |
| 24 Jan 2024 | 6.37 | 6.61 | 6.37 | 6.52 | 6.52 | 74,200 |
| 23 Jan 2024 | 6.31 | 6.36 | 6.28 | 6.36 | 6.36 | 9,100 |
| 22 Jan 2024 | 6.25 | 6.42 | 6.25 | 6.37 | 6.37 | 34,900 |
| 19 Jan 2024 | 6.37 | 6.40 | 6.26 | 6.40 | 6.40 | 135,200 |
| 18 Jan 2024 | 6.38 | 6.51 | 6.33 | 6.50 | 6.50 | 11,100 |
| 17 Jan 2024 | 6.40 | 6.46 | 6.34 | 6.42 | 6.42 | 9,400 |
| 16 Jan 2024 | 6.61 | 6.64 | 6.53 | 6.54 | 6.54 | 18,800 |
| 12 Jan 2024 | 6.78 | 6.80 | 6.64 | 6.69 | 6.69 | 9,600 |
| 11 Jan 2024 | 6.80 | 6.81 | 6.69 | 6.78 | 6.78 | 108,100 |
| 10 Jan 2024 | 6.90 | 7.12 | 6.90 | 7.09 | 7.09 | 35,400 |
| 09 Jan 2024 | 7.11 | 7.27 | 7.11 | 7.27 | 7.27 | 166,300 |
| 08 Jan 2024 | 7.36 | 7.48 | 7.33 | 7.42 | 7.42 | 29,700 |
| 05 Jan 2024 | 7.12 | 7.25 | 7.12 | 7.17 | 7.17 | 10,100 |
| 04 Jan 2024 | 7.18 | 7.18 | 7.12 | 7.15 | 7.15 | 20,500 |
| 03 Jan 2024 | 7.00 | 7.15 | 7.00 | 7.13 | 7.13 | 18,400 |
| 02 Jan 2024 | 6.97 | 6.97 | 6.91 | 6.95 | 6.95 | 28,500 |
| 29 Dec 2023 | 6.99 | 7.00 | 6.91 | 6.96 | 6.96 | 8,300 |
| 28 Dec 2023 | 6.89 | 6.95 | 6.76 | 6.90 | 6.90 | 21,700 |
| 27 Dec 2023 | 6.59 | 6.97 | 6.59 | 6.97 | 6.97 | 9,800 |
| 26 Dec 2023 | 6.66 | 7.00 | 6.66 | 6.94 | 6.94 | 15,100 |
| 22 Dec 2023 | 6.87 | 6.93 | 6.87 | 6.93 | 6.93 | 12,600 |
| 21 Dec 2023 | 6.81 | 6.85 | 6.81 | 6.85 | 6.85 | 34,200 |
| 20 Dec 2023 | 6.56 | 6.88 | 6.56 | 6.77 | 6.77 | 19,000 |
| 19 Dec 2023 | 6.71 | 6.76 | 6.70 | 6.70 | 6.70 | 5,100 |
| 18 Dec 2023 | 6.59 | 6.63 | 6.57 | 6.63 | 6.63 | 29,500 |
| 15 Dec 2023 | 6.65 | 6.65 | 6.56 | 6.57 | 6.57 | 5,500 |
| 14 Dec 2023 | 6.70 | 6.78 | 6.63 | 6.71 | 6.71 | 34,200 |
| 13 Dec 2023 | 6.60 | 6.73 | 6.53 | 6.66 | 6.66 | 43,600 |
| 12 Dec 2023 | 6.61 | 6.61 | 6.52 | 6.61 | 6.61 | 53,900 |
| 11 Dec 2023 | 6.58 | 6.64 | 6.55 | 6.64 | 6.64 | 19,000 |
| 08 Dec 2023 | 6.50 | 6.56 | 6.44 | 6.52 | 6.52 | 9,600 |
| 07 Dec 2023 | 6.44 | 6.50 | 6.35 | 6.43 | 6.43 | 16,800 |
| 06 Dec 2023 | 6.48 | 6.48 | 6.35 | 6.41 | 6.41 | 6,100 |
| 05 Dec 2023 | 6.32 | 6.35 | 6.24 | 6.28 | 6.28 | 8,900 |
| 04 Dec 2023 | 6.38 | 6.41 | 6.33 | 6.39 | 6.39 | 6,200 |
| 01 Dec 2023 | 6.40 | 6.44 | 6.37 | 6.44 | 6.44 | 5,200 |
| 30 Nov 2023 | 6.34 | 6.36 | 6.30 | 6.32 | 6.32 | 7,900 |
| 29 Nov 2023 | 6.35 | 6.44 | 6.35 | 6.39 | 6.39 | 27,000 |
| 28 Nov 2023 | 6.05 | 6.36 | 6.05 | 6.34 | 6.34 | 22,800 |
| 27 Nov 2023 | 6.24 | 6.26 | 6.21 | 6.26 | 6.26 | 12,600 |
| 24 Nov 2023 | 6.23 | 6.24 | 6.21 | 6.24 | 6.24 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.