Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,693.91 -377.47 (-1.30%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Marks and Spencer Group plc (MAKSY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 3.8800 | 3.9000 | 3.7900 | 3.8200 | 3.8200 | 31,800 |
| 26 May 2022 | 3.8800 | 3.8800 | 3.7400 | 3.8100 | 3.8100 | 217,300 |
| 25 May 2022 | 3.4200 | 3.5800 | 3.4100 | 3.5400 | 3.5400 | 13,600 |
| 24 May 2022 | 3.4200 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 54,900 |
| 23 May 2022 | 3.4600 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 31,500 |
| 20 May 2022 | 3.4200 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 38,100 |
| 19 May 2022 | 3.3900 | 3.5000 | 3.3900 | 3.4100 | 3.4100 | 31,800 |
| 18 May 2022 | 3.4700 | 3.5600 | 3.4000 | 3.4000 | 3.4000 | 16,600 |
| 17 May 2022 | 3.6100 | 3.7200 | 3.6000 | 3.6700 | 3.6700 | 12,500 |
| 16 May 2022 | 3.5900 | 3.7300 | 3.5900 | 3.6700 | 3.6700 | 27,700 |
| 13 May 2022 | 3.5100 | 3.5600 | 3.5100 | 3.5300 | 3.5300 | 11,700 |
| 12 May 2022 | 3.5000 | 3.5800 | 3.4700 | 3.4700 | 3.4700 | 16,900 |
| 11 May 2022 | 3.4500 | 3.4800 | 3.3600 | 3.4000 | 3.4000 | 10,600 |
| 10 May 2022 | 3.3900 | 3.4200 | 3.3500 | 3.3800 | 3.3800 | 19,100 |
| 09 May 2022 | 3.3500 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 147,100 |
| 06 May 2022 | 3.3400 | 3.4300 | 3.3100 | 3.4100 | 3.4100 | 78,700 |
| 05 May 2022 | 3.5300 | 3.5400 | 3.4300 | 3.4600 | 3.4600 | 520,300 |
| 04 May 2022 | 3.5800 | 3.6700 | 3.5500 | 3.6700 | 3.6700 | 47,800 |
| 03 May 2022 | 3.6300 | 3.7100 | 3.6100 | 3.6200 | 3.6200 | 136,400 |
| 02 May 2022 | 3.4900 | 3.6100 | 3.4600 | 3.5000 | 3.5000 | 603,600 |
| 29 Apr 2022 | 3.4600 | 3.5600 | 3.4400 | 3.5400 | 3.5400 | 380,300 |
| 28 Apr 2022 | 3.4200 | 3.5100 | 3.3900 | 3.4500 | 3.4500 | 689,400 |
| 27 Apr 2022 | 3.5400 | 3.5400 | 3.3900 | 3.4400 | 3.4400 | 33,500 |
| 26 Apr 2022 | 3.7000 | 3.7000 | 3.5200 | 3.5600 | 3.5600 | 34,100 |
| 25 Apr 2022 | 3.8800 | 3.9300 | 3.8800 | 3.9200 | 3.9200 | 11,300 |
| 22 Apr 2022 | 3.9400 | 3.9600 | 3.8700 | 3.8700 | 3.8700 | 11,900 |
| 21 Apr 2022 | 4.0600 | 4.0700 | 3.9700 | 3.9700 | 3.9700 | 35,200 |
| 20 Apr 2022 | 3.8800 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | 24,400 |
| 19 Apr 2022 | 3.8200 | 3.9100 | 3.8200 | 3.8400 | 3.8400 | 23,300 |
| 18 Apr 2022 | 4.1100 | 4.1100 | 3.7900 | 3.8300 | 3.8300 | 8,700 |
| 14 Apr 2022 | 3.9000 | 3.9200 | 3.8700 | 3.9200 | 3.9200 | 12,900 |
| 13 Apr 2022 | 3.9100 | 3.9600 | 3.8500 | 3.9200 | 3.9200 | 52,300 |
| 12 Apr 2022 | 4.0000 | 4.0300 | 3.9400 | 3.9600 | 3.9600 | 17,000 |
| 11 Apr 2022 | 3.9600 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 8,800 |
| 08 Apr 2022 | 3.9600 | 3.9900 | 3.9500 | 3.9700 | 3.9700 | 15,500 |
| 07 Apr 2022 | 4.0300 | 4.0300 | 3.9200 | 3.9700 | 3.9700 | 35,000 |
| 06 Apr 2022 | 3.8900 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 16,400 |
| 05 Apr 2022 | 4.2100 | 4.2100 | 4.0800 | 4.0800 | 4.0800 | 27,500 |
| 04 Apr 2022 | 4.1900 | 4.2100 | 4.1600 | 4.2000 | 4.2000 | 8,100 |
| 01 Apr 2022 | 4.1400 | 4.1500 | 4.1100 | 4.1200 | 4.1200 | 30,900 |
| 31 Mar 2022 | 4.1100 | 4.1100 | 4.0300 | 4.0300 | 4.0300 | 37,800 |
| 30 Mar 2022 | 4.2300 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | 20,400 |
| 29 Mar 2022 | 4.3700 | 4.3700 | 4.3000 | 4.3200 | 4.3200 | 18,600 |
| 28 Mar 2022 | 4.1000 | 4.1100 | 4.0600 | 4.0600 | 4.0600 | 10,400 |
| 25 Mar 2022 | 4.1100 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 32,000 |
| 24 Mar 2022 | 4.0500 | 4.1100 | 4.0200 | 4.0700 | 4.0700 | 9,300 |
| 23 Mar 2022 | 4.1700 | 4.2100 | 4.1500 | 4.1800 | 4.1800 | 20,700 |
| 22 Mar 2022 | 4.2100 | 4.2700 | 4.1800 | 4.2400 | 4.2400 | 19,600 |
| 21 Mar 2022 | 4.3900 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 32,700 |
| 18 Mar 2022 | 4.3000 | 4.4100 | 4.2900 | 4.4100 | 4.4100 | 36,200 |
| 17 Mar 2022 | 4.2200 | 4.3300 | 4.2200 | 4.3100 | 4.3100 | 17,200 |
| 16 Mar 2022 | 4.3000 | 4.4200 | 4.3000 | 4.4200 | 4.4200 | 48,000 |
| 15 Mar 2022 | 4.2400 | 4.2700 | 4.2000 | 4.2400 | 4.2400 | 13,300 |
| 14 Mar 2022 | 4.2900 | 4.3300 | 4.2700 | 4.2900 | 4.2900 | 32,300 |
| 11 Mar 2022 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | 24,400 |
| 10 Mar 2022 | 4.1300 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 97,000 |
| 09 Mar 2022 | 4.2200 | 4.2800 | 4.1400 | 4.2100 | 4.2100 | 83,600 |
| 08 Mar 2022 | 3.9300 | 4.1400 | 3.9300 | 4.0300 | 4.0300 | 140,700 |
| 07 Mar 2022 | 4.0500 | 4.0500 | 3.8700 | 3.8800 | 3.8800 | 77,800 |
| 04 Mar 2022 | 4.1800 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 55,900 |
| 03 Mar 2022 | 4.4400 | 4.4500 | 4.3200 | 4.3400 | 4.3400 | 22,500 |
| 02 Mar 2022 | 4.3600 | 4.4600 | 4.3600 | 4.4500 | 4.4500 | 28,200 |
| 01 Mar 2022 | 4.6600 | 4.6800 | 4.4900 | 4.5000 | 4.5000 | 15,000 |
| 28 Feb 2022 | 4.5500 | 4.7200 | 4.5500 | 4.6700 | 4.6700 | 61,300 |
| 25 Feb 2022 | 4.7300 | 4.7700 | 4.6900 | 4.7200 | 4.7200 | 32,900 |
| 24 Feb 2022 | 4.5500 | 4.6900 | 4.5500 | 4.6800 | 4.6800 | 63,600 |
| 23 Feb 2022 | 4.7300 | 4.7400 | 4.6700 | 4.6800 | 4.6800 | 29,600 |
| 22 Feb 2022 | 4.8800 | 4.9000 | 4.8000 | 4.8200 | 4.8200 | 30,500 |
| 18 Feb 2022 | 5.0500 | 5.1000 | 4.9900 | 4.9900 | 4.9900 | 30,600 |
| 17 Feb 2022 | 5.0900 | 5.0900 | 5.0200 | 5.0300 | 5.0300 | 8,700 |
| 16 Feb 2022 | 5.1000 | 5.1900 | 5.1000 | 5.1700 | 5.1700 | 34,800 |
| 15 Feb 2022 | 5.2100 | 5.2100 | 5.1600 | 5.1900 | 5.1900 | 39,500 |
| 14 Feb 2022 | 5.3200 | 5.3200 | 5.1400 | 5.1600 | 5.1600 | 32,000 |
| 11 Feb 2022 | 5.3400 | 5.3700 | 5.2400 | 5.2400 | 5.2400 | 24,600 |
| 10 Feb 2022 | 5.3100 | 5.4700 | 5.3100 | 5.3800 | 5.3800 | 71,800 |
| 09 Feb 2022 | 5.4200 | 5.4500 | 5.4100 | 5.4100 | 5.4100 | 27,200 |
| 08 Feb 2022 | 5.2600 | 5.3400 | 5.2400 | 5.3300 | 5.3300 | 13,800 |
| 07 Feb 2022 | 5.4200 | 5.4500 | 5.3300 | 5.3600 | 5.3600 | 27,200 |
| 04 Feb 2022 | 5.5500 | 5.5900 | 5.5000 | 5.5600 | 5.5600 | 24,900 |
| 03 Feb 2022 | 5.6900 | 5.8300 | 5.6900 | 5.7600 | 5.7600 | 11,100 |
| 02 Feb 2022 | 5.9600 | 5.9900 | 5.9200 | 5.9300 | 5.9300 | 37,800 |
| 01 Feb 2022 | 5.9400 | 5.9400 | 5.8500 | 5.9000 | 5.9000 | 32,900 |
| 31 Jan 2022 | 5.8000 | 5.9300 | 5.8000 | 5.9200 | 5.9200 | 55,000 |
| 28 Jan 2022 | 5.9100 | 5.9100 | 5.8200 | 5.9000 | 5.9000 | 63,800 |
| 27 Jan 2022 | 5.8200 | 5.9200 | 5.8200 | 5.8900 | 5.8900 | 35,000 |
| 26 Jan 2022 | 5.9700 | 5.9800 | 5.8500 | 5.8500 | 5.8500 | 38,200 |
| 25 Jan 2022 | 5.8200 | 6.0000 | 5.8200 | 5.9800 | 5.9800 | 37,100 |
| 24 Jan 2022 | 5.6900 | 5.8600 | 5.6600 | 5.8600 | 5.8600 | 57,900 |
| 21 Jan 2022 | 5.8800 | 6.0100 | 5.8600 | 5.9300 | 5.9300 | 53,200 |
| 20 Jan 2022 | 6.1400 | 6.1800 | 6.0400 | 6.1000 | 6.1000 | 48,600 |
| 19 Jan 2022 | 6.2600 | 6.2600 | 6.1600 | 6.2000 | 6.2000 | 25,900 |
| 18 Jan 2022 | 6.0600 | 6.0900 | 6.0100 | 6.0500 | 6.0500 | 63,200 |
| 14 Jan 2022 | 6.1900 | 6.2000 | 6.0900 | 6.1600 | 6.1600 | 24,100 |
| 13 Jan 2022 | 6.5000 | 6.5100 | 6.3700 | 6.3900 | 6.3900 | 26,000 |
| 12 Jan 2022 | 7.0200 | 7.0300 | 6.8600 | 6.9900 | 6.9900 | 24,300 |
| 11 Jan 2022 | 7.0100 | 7.0600 | 7.0000 | 7.0400 | 7.0400 | 12,400 |
| 10 Jan 2022 | 7.0900 | 7.0900 | 6.8700 | 6.9400 | 6.9400 | 23,400 |
| 07 Jan 2022 | 7.0000 | 7.0400 | 7.0000 | 7.0200 | 7.0200 | 57,900 |
| 06 Jan 2022 | 6.7100 | 6.8300 | 6.7100 | 6.8100 | 6.8100 | 34,400 |
| 05 Jan 2022 | 6.7100 | 6.8100 | 6.6700 | 6.7000 | 6.7000 | 22,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
