Marks and Spencer Group plc MAKSY
12.32 USD +0.14 (+1.15%)
Regular-session close
12.23 Day range 12.33
8.19 52-week range 12.33
- YTD
- +39.84%
- 1 year
- +29.68%
MAKSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.23 | 12.33 | 12.23 | 12.31 | +0.13 | +1.07% | 2,608 |
| Nov 12, 2026 | 12.25 | 12.25 | 12.08 | 12.18 | +0.03 | +0.25% | 41,300 |
| Nov 11, 2026 | 12.16 | 12.25 | 12.14 | 12.15 | -0.09 | -0.74% | 87,900 |
| Nov 10, 2026 | 12.11 | 12.25 | 12.02 | 12.24 | +0.39 | +3.29% | 63,200 |
| Nov 9, 2026 | 11.71 | 11.87 | 11.69 | 11.85 | +0.32 | +2.78% | 38,500 |
| Nov 6, 2026 | 11.53 | 11.62 | 11.52 | 11.53 | -0.35 | -2.95% | 28,200 |
| Nov 5, 2026 | 12.14 | 12.20 | 11.85 | 11.88 | -0.12 | -1.00% | 41,000 |
| Nov 4, 2026 | 11.84 | 12.05 | 11.79 | 12.00 | +0.85 | +7.62% | 46,900 |
| Nov 3, 2026 | 11.07 | 11.34 | 10.95 | 11.15 | -0.07 | -0.62% | 556,900 |
| Nov 2, 2026 | 11.22 | 11.27 | 11.19 | 11.22 | +0.16 | +1.45% | 317,400 |
| Oct 30, 2026 | 11.06 | 11.10 | 10.98 | 11.06 | +0.17 | +1.56% | 60,500 |
| Oct 29, 2026 | 10.94 | 10.96 | 10.84 | 10.89 | 0.00 | 0.00% | 46,900 |
| Oct 28, 2026 | 11.02 | 11.03 | 10.84 | 10.89 | -0.18 | -1.63% | 109,800 |
| Oct 27, 2026 | 11.11 | 11.12 | 11.02 | 11.07 | -0.14 | -1.25% | 722,700 |
| Oct 26, 2026 | 11.31 | 11.31 | 11.13 | 11.21 | +0.04 | +0.36% | 123,900 |
| Oct 23, 2026 | 11.24 | 11.24 | 11.12 | 11.17 | -0.23 | -2.02% | 380,400 |
| Oct 22, 2026 | 11.26 | 11.40 | 11.20 | 11.40 | +0.06 | +0.53% | 21,800 |
| Oct 21, 2026 | 11.34 | 11.50 | 11.28 | 11.34 | +0.01 | +0.09% | 266,200 |
| Oct 20, 2026 | 11.31 | 11.51 | 11.28 | 11.33 | +0.15 | +1.34% | 27,100 |
| Oct 19, 2026 | 11.02 | 11.21 | 11.01 | 11.18 | +0.24 | +2.19% | 29,400 |
| Oct 16, 2026 | 10.91 | 10.99 | 10.90 | 10.94 | +0.02 | +0.18% | 64,100 |
| Oct 15, 2026 | 10.94 | 11.00 | 10.88 | 10.92 | +0.15 | +1.39% | 42,700 |
| Oct 14, 2026 | 10.85 | 10.87 | 10.69 | 10.77 | -0.12 | -1.10% | 38,300 |
| Oct 13, 2026 | 10.81 | 10.91 | 10.81 | 10.89 | +0.25 | +2.35% | 38,000 |
| Oct 12, 2026 | 10.53 | 10.65 | 10.53 | 10.64 | +0.08 | +0.76% | 39,100 |
| Oct 9, 2026 | 10.69 | 10.72 | 10.51 | 10.56 | -0.04 | -0.38% | 76,000 |
| Oct 8, 2026 | 10.43 | 10.60 | 10.43 | 10.60 | +0.17 | +1.63% | 151,500 |
| Oct 7, 2026 | 10.39 | 10.52 | 10.39 | 10.43 | +0.21 | +2.05% | 32,900 |
| Oct 6, 2026 | 10.24 | 10.28 | 10.15 | 10.22 | +0.22 | +2.20% | 73,000 |
| Oct 5, 2026 | 10.04 | 10.04 | 9.93 | 10.00 | -0.09 | -0.89% | 50,800 |
| Oct 2, 2026 | 10.09 | 10.17 | 10.04 | 10.09 | +0.07 | +0.70% | 34,700 |
| Oct 1, 2026 | 10.10 | 10.10 | 9.98 | 10.02 | -0.19 | -1.86% | 55,100 |
| Sep 30, 2026 | 10.34 | 10.35 | 10.21 | 10.21 | +0.07 | +0.69% | 30,800 |
| Sep 29, 2026 | 10.17 | 10.20 | 9.99 | 10.14 | +0.07 | +0.70% | 45,200 |
| Sep 28, 2026 | 10.11 | 10.18 | 10.05 | 10.07 | +0.08 | +0.80% | 50,800 |
| Sep 25, 2026 | 9.88 | 9.99 | 9.88 | 9.99 | +0.13 | +1.32% | 33,000 |
| Sep 24, 2026 | 9.93 | 10.01 | 9.75 | 9.86 | +0.14 | +1.44% | 136,800 |
| Sep 23, 2026 | 9.83 | 9.83 | 9.70 | 9.72 | -0.30 | -2.99% | 72,600 |
| Sep 22, 2026 | 10.08 | 10.12 | 9.98 | 10.02 | +0.14 | +1.42% | 44,100 |
| Sep 21, 2026 | 9.75 | 9.90 | 9.75 | 9.88 | +0.38 | +4.00% | 60,200 |
| Sep 18, 2026 | 9.59 | 9.63 | 9.49 | 9.50 | -0.25 | -2.56% | 62,500 |
| Sep 17, 2026 | 9.79 | 9.84 | 9.74 | 9.75 | -0.18 | -1.81% | 88,400 |
| Sep 16, 2026 | 9.93 | 10.04 | 9.88 | 9.93 | -0.24 | -2.36% | 58,800 |
| Sep 15, 2026 | 10.30 | 10.30 | 10.15 | 10.17 | +0.12 | +1.19% | 93,400 |
| Sep 14, 2026 | 10.03 | 10.10 | 10.01 | 10.05 | -0.24 | -2.33% | 73,700 |
| Sep 11, 2026 | 10.33 | 10.33 | 10.22 | 10.29 | +0.09 | +0.88% | 64,800 |
| Sep 10, 2026 | 10.34 | 10.38 | 10.19 | 10.20 | -0.30 | -2.86% | 40,700 |
| Sep 9, 2026 | 10.58 | 10.60 | 10.48 | 10.50 | 0.00 | 0.00% | 32,600 |
| Sep 8, 2026 | 10.65 | 10.66 | 10.50 | 10.50 | 0.00 | 0.00% | 50,500 |
| Sep 4, 2026 | 10.52 | 10.59 | 10.48 | 10.50 | +0.02 | +0.19% | 30,300 |
| Sep 3, 2026 | 10.47 | 10.55 | 10.44 | 10.48 | +0.10 | +0.96% | 49,300 |
| Sep 2, 2026 | 10.46 | 10.47 | 10.38 | 10.38 | -0.20 | -1.89% | 42,400 |
| Sep 1, 2026 | 10.63 | 10.69 | 10.57 | 10.58 | -0.08 | -0.75% | 52,200 |
| Aug 31, 2026 | 11.11 | 11.11 | 10.66 | 10.66 | -0.09 | -0.84% | 36,700 |
| Aug 28, 2026 | 10.71 | 10.78 | 10.69 | 10.75 | +0.08 | +0.75% | 34,900 |
| Aug 27, 2026 | 10.61 | 10.67 | 10.56 | 10.67 | -0.04 | -0.37% | 18,800 |
| Aug 26, 2026 | 10.82 | 10.82 | 10.70 | 10.71 | -0.01 | -0.09% | 11,100 |
| Aug 25, 2026 | 10.71 | 10.75 | 10.65 | 10.72 | +0.21 | +2.00% | 84,900 |
| Aug 24, 2026 | 10.47 | 10.65 | 10.47 | 10.51 | +0.02 | +0.19% | 167,600 |
| Aug 21, 2026 | 10.45 | 10.50 | 10.45 | 10.49 | +0.21 | +2.04% | 23,400 |
| Aug 20, 2026 | 10.20 | 10.30 | 10.19 | 10.28 | -0.22 | -2.10% | 69,700 |
| Aug 19, 2026 | 10.47 | 10.53 | 10.47 | 10.50 | -0.09 | -0.85% | 29,100 |
| Aug 18, 2026 | 10.58 | 10.63 | 10.54 | 10.59 | +0.23 | +2.22% | 34,700 |
| Aug 17, 2026 | 10.27 | 10.40 | 10.25 | 10.36 | -0.07 | -0.67% | 44,200 |
| Aug 14, 2026 | 10.45 | 10.48 | 10.36 | 10.43 | -0.17 | -1.60% | 64,200 |
65 days, newest first. Daily bars as drawn on the MAKSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.