Want to see GB:MKS full AI Analyst Report?
Marks and Spencer (MKS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 411.10 | 413.60 | 404.70 | 412.00 | 412.00 | +1.98% | 5,625,383 | 0.75 |
| Oct 29, 2026 | 407.30 | 411.60 | 404.00 | 404.00 | 404.00 | -0.49% | 3,990,051 | 0.52 |
| Oct 28, 2026 | 412.60 | 414.40 | 406.00 | 406.00 | 406.00 | -1.74% | 4,690,387 | 0.61 |
| Oct 27, 2026 | 416.20 | 419.40 | 413.20 | 413.20 | 413.20 | -1.41% | 5,681,168 | 0.72 |
| Oct 26, 2026 | 418.10 | 423.20 | 415.20 | 419.10 | 419.10 | +0.65% | 4,969,642 | 0.62 |
| Oct 23, 2026 | 422.50 | 423.70 | 413.90 | 416.40 | 416.40 | -1.42% | 5,604,309 | 0.70 |
| Oct 22, 2026 | 421.60 | 423.00 | 417.40 | 422.40 | 422.40 | +0.07% | 5,977,174 | 0.75 |
| Oct 21, 2026 | 419.00 | 424.62 | 415.90 | 422.10 | 422.10 | +0.31% | 5,747,680 | 0.72 |
| Oct 20, 2026 | 423.30 | 429.40 | 417.90 | 420.80 | 420.80 | +0.26% | 7,039,455 | 0.88 |
| Oct 19, 2026 | 407.90 | 419.90 | 406.62 | 419.70 | 419.70 | +2.22% | 8,431,306 | 1.05 |
| Oct 16, 2026 | 410.70 | 416.55 | 406.10 | 410.60 | 410.60 | -0.41% | 6,503,191 | 0.80 |
| Oct 15, 2026 | 410.00 | 415.40 | 404.70 | 412.30 | 412.30 | +1.23% | 8,283,756 | 1.03 |
| Oct 14, 2026 | 411.20 | 413.90 | 404.92 | 407.30 | 407.30 | -0.83% | 7,630,619 | 0.94 |
| Oct 13, 2026 | 402.20 | 411.40 | 395.40 | 410.70 | 410.70 | +2.22% | 8,424,263 | 1.05 |
| Oct 12, 2026 | 399.60 | 402.50 | 391.90 | 401.80 | 401.80 | +1.21% | 7,228,916 | 0.90 |
| Oct 09, 2026 | 399.00 | 406.20 | 397.00 | 397.00 | 397.00 | +0.23% | 8,478,083 | 1.06 |
| Oct 08, 2026 | 390.20 | 397.00 | 388.00 | 396.10 | 396.10 | +0.58% | 6,155,450 | 0.77 |
| Oct 07, 2026 | 387.70 | 395.70 | 385.70 | 393.80 | 393.80 | +2.07% | 5,630,991 | 0.69 |
| Oct 06, 2026 | 379.80 | 389.90 | 379.24 | 385.80 | 385.80 | +2.55% | 7,180,946 | 0.89 |
| Oct 05, 2026 | 381.50 | 383.10 | 375.30 | 376.20 | 376.20 | -0.66% | 4,235,715 | 0.52 |
| Oct 02, 2026 | 378.00 | 384.00 | 377.40 | 378.70 | 378.70 | +0.29% | 4,526,672 | 0.56 |
| Oct 01, 2026 | 379.50 | 385.74 | 376.20 | 377.60 | 377.60 | -2.10% | 13,573,483 | 1.70 |
| Sep 30, 2026 | 381.70 | 392.40 | 381.70 | 385.70 | 385.70 | +1.07% | 12,541,704 | 1.60 |
| Sep 29, 2026 | 379.00 | 385.30 | 375.40 | 381.60 | 381.60 | +1.06% | 8,282,050 | 1.06 |
| Sep 28, 2026 | 377.20 | 390.90 | 376.10 | 377.60 | 377.60 | +0.83% | 7,092,784 | 0.91 |
| Sep 25, 2026 | 372.20 | 378.40 | 371.50 | 374.50 | 374.50 | +0.94% | 8,320,156 | 1.08 |
| Sep 24, 2026 | 367.20 | 376.20 | 365.80 | 371.00 | 371.00 | +0.87% | 5,638,522 | 0.73 |
| Sep 23, 2026 | 373.00 | 375.20 | 366.70 | 367.80 | 367.80 | -1.47% | 3,344,958 | 0.43 |
| Sep 22, 2026 | 369.00 | 378.60 | 367.80 | 373.30 | 373.30 | +1.41% | 6,758,405 | 0.87 |
| Sep 21, 2026 | 357.30 | 368.60 | 353.10 | 368.10 | 368.10 | +3.60% | 6,132,104 | 0.79 |
| Sep 18, 2026 | 364.60 | 365.90 | 355.30 | 355.30 | 355.30 | -2.66% | 27,364,057 | 3.66 |
| Sep 17, 2026 | 368.30 | 370.70 | 360.48 | 365.00 | 365.00 | -1.64% | 12,253,843 | 1.64 |
| Sep 16, 2026 | 368.20 | 371.70 | 357.35 | 371.10 | 371.10 | -1.20% | 12,530,154 | 1.67 |
| Sep 15, 2026 | 370.00 | 383.60 | 368.60 | 375.60 | 375.60 | +1.29% | 5,038,952 | 0.67 |
| Sep 14, 2026 | 376.90 | 385.70 | 370.00 | 370.80 | 370.80 | -2.16% | 7,751,097 | 1.03 |
| Sep 11, 2026 | 378.80 | 381.60 | 374.80 | 379.00 | 379.00 | +0.42% | 3,433,479 | 0.44 |
| Sep 10, 2026 | 383.30 | 387.10 | 376.29 | 377.40 | 377.40 | -2.46% | 4,178,871 | 0.53 |
| Sep 09, 2026 | 386.40 | 391.90 | 385.20 | 386.90 | 386.90 | -0.46% | 4,573,012 | 0.57 |
| Sep 08, 2026 | 390.00 | 394.80 | 387.80 | 388.70 | 388.70 | -0.59% | 3,528,610 | 0.42 |
| Sep 07, 2026 | 385.70 | 394.60 | 385.40 | 391.00 | 391.00 | +0.80% | 3,779,388 | 0.45 |
| Sep 04, 2026 | 386.90 | 389.50 | 383.80 | 387.90 | 387.90 | +0.36% | 3,913,762 | 0.46 |
| Sep 03, 2026 | 385.30 | 388.90 | 380.71 | 386.50 | 386.50 | +0.55% | 5,586,929 | 0.66 |
| Sep 02, 2026 | 390.70 | 393.10 | 383.00 | 384.40 | 384.40 | -1.89% | 4,182,239 | 0.49 |
| Sep 01, 2026 | 392.70 | 397.90 | 388.50 | 391.80 | 391.80 | -0.76% | 5,310,489 | 0.63 |
| Aug 31, 2026 | 394.80 | 396.96 | 390.80 | 394.80 | 394.80 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 393.40 | 396.96 | 390.80 | 394.80 | 394.80 | +0.87% | 9,251,442 | 1.08 |
| Aug 27, 2026 | 391.20 | 393.60 | 387.60 | 391.40 | 391.40 | -0.71% | 21,894,820 | 2.64 |
| Aug 26, 2026 | 394.20 | 397.10 | 391.50 | 394.20 | 394.20 | +0.79% | 21,391,715 | 2.61 |
| Aug 25, 2026 | 387.60 | 396.30 | 386.50 | 391.10 | 391.10 | +1.66% | 4,718,259 | 0.58 |
| Aug 24, 2026 | 382.30 | 386.00 | 381.70 | 384.70 | 384.70 | +0.47% | 2,753,057 | 0.33 |
