Marks & Spencer Group PLC (MKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
1.516.646 |
2,76%
|
357,95
|
353,00
|
368,50
|
368,30
|
| 18/09/2026 |
1.398.657 |
-1,89%
|
364,60
|
357,70
|
364,90
|
358,40
|
| 17/09/2026 |
2.859.022 |
-1,38%
|
368,80
|
360,30
|
370,20
|
365,30
|
| 16/09/2026 |
3.209.021 |
-1,48%
|
367,70
|
357,25
|
371,60
|
370,40
|
| 15/09/2026 |
1.401.079 |
1,42%
|
369,60
|
368,90
|
383,30
|
375,95
|
| 14/09/2026 |
1.853.442 |
-2,01%
|
376,50
|
370,10
|
385,70
|
370,70
|
| 11/09/2026 |
988.304 |
0,15%
|
377,90
|
374,90
|
381,60
|
378,30
|
| 10/09/2026 |
938.891 |
-2,64%
|
385,70
|
376,20
|
386,00
|
377,75
|
| 09/09/2026 |
737.710 |
-0,15%
|
386,70
|
385,50
|
392,00
|
388,00
|
| 08/09/2026 |
569.807 |
-0,56%
|
390,20
|
387,80
|
394,80
|
388,60
|
| 07/09/2026 |
914.988 |
0,72%
|
386,75
|
386,75
|
394,40
|
390,80
|
| 04/09/2026 |
675.347 |
0,10%
|
387,00
|
383,90
|
389,30
|
388,00
|
| 03/09/2026 |
908.855 |
0,34%
|
384,70
|
381,00
|
388,90
|
387,60
|
| 02/09/2026 |
1.800.879 |
-1,10%
|
390,40
|
383,10
|
392,80
|
386,30
|
| 01/09/2026 |
1.039.977 |
-1,24%
|
392,50
|
388,60
|
397,30
|
390,60
|
| 28/08/2026 |
352.869 |
1,25%
|
394,10
|
390,80
|
396,50
|
395,50
|
| 27/08/2026 |
871.303 |
-1,16%
|
391,10
|
387,75
|
391,70
|
390,60
|
| 26/08/2026 |
578.623 |
0,84%
|
394,10
|
391,50
|
397,10
|
395,20
|
| 25/08/2026 |
1.017.330 |
1,93%
|
388,10
|
386,50
|
396,30
|
391,90
|
| 24/08/2026 |
337.491 |
0,58%
|
382,70
|
381,60
|
385,90
|
384,50
|
| 21/08/2026 |
613.290 |
2,03%
|
376,90
|
376,10
|
383,50
|
382,30
|
| 20/08/2026 |
992.795 |
-2,52%
|
383,10
|
372,00
|
384,40
|
374,70
|
| 19/08/2026 |
1.166.006 |
-1,51%
|
389,50
|
382,40
|
389,70
|
384,40
|
| 18/08/2026 |
749.392 |
2,23%
|
381,10
|
381,10
|
391,80
|
390,30
|
| 17/08/2026 |
1.429.475 |
-0,55%
|
383,00
|
371,80
|
383,60
|
381,80
|
| 14/08/2026 |
923.850 |
-1,67%
|
389,90
|
381,45
|
390,50
|
383,90
|
| 13/08/2026 |
1.053.530 |
1,01%
|
386,30
|
383,00
|
393,90
|
390,40
|
| 12/08/2026 |
1.235.644 |
-4,17%
|
401,70
|
386,20
|
401,70
|
386,50
|
| 11/08/2026 |
577.625 |
0,03%
|
402,75
|
400,90
|
406,00
|
403,30
|
| 10/08/2026 |
591.142 |
-1,47%
|
407,10
|
401,80
|
409,30
|
403,20
|
| 07/08/2026 |
475.652 |
0,42%
|
406,50
|
402,50
|
411,00
|
409,20
|
| 06/08/2026 |
485.229 |
-0,97%
|
411,40
|
406,05
|
413,10
|
407,50
|
| 05/08/2026 |
680.348 |
0,26%
|
413,50
|
409,80
|
418,10
|
411,50
|
| 04/08/2026 |
719.483 |
0,28%
|
410,60
|
403,40
|
411,60
|
410,45
|
| 03/08/2026 |
869.718 |
0,66%
|
407,20
|
404,55
|
411,30
|
409,30
|
| 31/07/2026 |
792.719 |
-0,76%
|
408,70
|
404,80
|
411,60
|
406,60
|
| 30/07/2026 |
1.163.912 |
1,55%
|
402,50
|
401,10
|
411,00
|
409,70
|
| 29/07/2026 |
1.957.439 |
0,86%
|
403,60
|
399,90
|
407,40
|
403,45
|
| 28/07/2026 |
871.616 |
2,30%
|
395,30
|
392,95
|
400,40
|
400,00
|
| 27/07/2026 |
799.325 |
2,76%
|
388,00
|
385,70
|
391,60
|
391,00
|
| 24/07/2026 |
1.207.658 |
0,61%
|
378,50
|
374,15
|
385,00
|
380,50
|
| 23/07/2026 |
1.722.628 |
-4,88%
|
393,15
|
377,25
|
394,70
|
378,20
|
| 22/07/2026 |
2.168.089 |
0,18%
|
396,80
|
394,40
|
402,90
|
397,60
|
| 21/07/2026 |
1.944.564 |
4,75%
|
377,60
|
377,60
|
400,20
|
396,90
|
| 20/07/2026 |
1.025.085 |
0,34%
|
376,70
|
371,10
|
380,55
|
378,90
|
| 17/07/2026 |
1.377.378 |
-1,18%
|
382,00
|
374,50
|
385,70
|
377,60
|
| 16/07/2026 |
1.589.542 |
3,05%
|
369,60
|
367,70
|
382,90
|
382,10
|
| 15/07/2026 |
907.859 |
-0,03%
|
367,30
|
365,40
|
371,90
|
370,80
|
| 14/07/2026 |
1.121.189 |
0,03%
|
369,00
|
365,70
|
371,90
|
370,90
|
| 13/07/2026 |
1.101.256 |
-2,73%
|
378,00
|
369,00
|
379,65
|
370,80
|
| 10/07/2026 |
855.013 |
1,40%
|
373,70
|
371,00
|
382,30
|
381,20
|
| 09/07/2026 |
922.888 |
0,75%
|
373,40
|
370,70
|
376,90
|
375,95
|
| 08/07/2026 |
914.076 |
-2,78%
|
379,90
|
372,50
|
382,30
|
373,15
|
| 07/07/2026 |
947.589 |
0,21%
|
382,70
|
379,70
|
386,00
|
383,80
|
| 06/07/2026 |
934.569 |
0,00%
|
384,35
|
380,35
|
388,30
|
383,00
|
| 03/07/2026 |
708.795 |
-0,44%
|
386,40
|
379,20
|
386,40
|
383,00
|
| 02/07/2026 |
1.288.148 |
2,53%
|
377,00
|
375,90
|
386,50
|
384,70
|
| 01/07/2026 |
1.134.171 |
0,32%
|
373,00
|
368,20
|
379,00
|
375,20
|
| 30/06/2026 |
872.784 |
-0,86%
|
377,90
|
373,95
|
380,50
|
374,00
|
| 29/06/2026 |
811.731 |
0,09%
|
378,60
|
372,75
|
378,90
|
377,25
|
| 26/06/2026 |
861.350 |
-0,13%
|
378,90
|
372,05
|
380,80
|
376,90
|
| 25/06/2026 |
1.059.750 |
-0,63%
|
377,40
|
376,80
|
383,90
|
377,40
|
| 24/06/2026 |
1.237.767 |
4,57%
|
365,40
|
363,40
|
380,05
|
379,80
|
| 23/06/2026 |
1.480.422 |
1,45%
|
355,55
|
354,80
|
368,70
|
363,20
|
| 19/06/2026 |
599.545 |
-1,02%
|
353,90
|
348,60
|
358,00
|
358,00
|
| 18/06/2026 |
1.673.799 |
-1,83%
|
356,55
|
345,75
|
358,70
|
353,90
|
| 17/06/2026 |
1.520.906 |
-3,69%
|
373,60
|
358,00
|
374,20
|
360,50
|
| 16/06/2026 |
1.672.631 |
-1,24%
|
376,40
|
371,35
|
378,30
|
374,30
|
| 15/06/2026 |
1.812.562 |
0,58%
|
378,50
|
378,50
|
385,40
|
379,00
|
| 12/06/2026 |
2.326.340 |
4,03%
|
368,50
|
364,70
|
377,10
|
376,80
|
| 11/06/2026 |
2.832.021 |
-0,17%
|
361,90
|
357,50
|
366,50
|
362,20
|
| 10/06/2026 |
1.267.065 |
0,51%
|
364,65
|
358,70
|
367,70
|
362,80
|
| 09/06/2026 |
1.102.219 |
1,50%
|
355,60
|
355,50
|
365,60
|
360,95
|
| 08/06/2026 |
1.205.852 |
-3,08%
|
362,80
|
353,15
|
363,80
|
355,60
|
| 05/06/2026 |
1.155.481 |
-0,05%
|
368,40
|
364,60
|
372,40
|
366,90
|
| 04/06/2026 |
824.323 |
0,06%
|
365,30
|
365,30
|
371,75
|
367,10
|
| 03/06/2026 |
1.126.745 |
-0,03%
|
367,70
|
365,40
|
370,75
|
366,90
|
| 02/06/2026 |
1.118.819 |
3,70%
|
360,15
|
359,80
|
367,25
|
367,00
|
| 01/06/2026 |
1.012.463 |
-1,17%
|
356,20
|
351,70
|
359,70
|
353,90
|
| 29/05/2026 |
797.023 |
-0,89%
|
363,50
|
356,40
|
363,50
|
358,10
|
| 28/05/2026 |
1.168.359 |
-0,19%
|
359,55
|
356,30
|
363,20
|
361,30
|
| 27/05/2026 |
1.283.386 |
3,99%
|
349,60
|
349,40
|
364,70
|
362,00
|
| 26/05/2026 |
1.754.079 |
-0,23%
|
353,30
|
347,05
|
354,10
|
348,10
|
| 22/05/2026 |
3.047.343 |
-0,68%
|
352,80
|
347,30
|
362,20
|
348,90
|
| 21/05/2026 |
1.423.068 |
0,30%
|
344,80
|
341,20
|
353,95
|
351,30
|
| 20/05/2026 |
4.820.347 |
6,62%
|
342,10
|
328,90
|
351,60
|
350,25
|
| 19/05/2026 |
1.107.727 |
1,31%
|
326,90
|
326,90
|
334,00
|
328,50
|
| 18/05/2026 |
1.449.041 |
1,27%
|
318,50
|
316,00
|
327,00
|
324,25
|
| 15/05/2026 |
1.286.971 |
0,74%
|
319,60
|
314,90
|
322,90
|
320,20
|
| 14/05/2026 |
639.203 |
2,10%
|
314,30
|
311,90
|
317,95
|
317,85
|
| 13/05/2026 |
1.565.444 |
2,00%
|
311,60
|
301,60
|
313,40
|
311,30
|
| 12/05/2026 |
3.079.098 |
-5,88%
|
320,40
|
301,45
|
321,00
|
305,20
|
| 11/05/2026 |
1.203.858 |
-1,85%
|
328,65
|
324,00
|
331,45
|
324,25
|
| 08/05/2026 |
914.626 |
-0,03%
|
325,80
|
325,20
|
332,95
|
330,35
|
| 07/05/2026 |
1.631.856 |
-0,39%
|
333,70
|
328,60
|
335,05
|
330,45
|
| 06/05/2026 |
2.435.768 |
3,25%
|
327,40
|
324,40
|
337,75
|
331,75
|
| 05/05/2026 |
1.412.935 |
-4,57%
|
337,10
|
320,65
|
338,00
|
321,30
|
| 01/05/2026 |
678.727 |
2,31%
|
328,20
|
326,85
|
336,90
|
336,70
|
| 30/04/2026 |
1.163.011 |
0,77%
|
323,00
|
321,80
|
330,55
|
329,10
|
| 29/04/2026 |
907.422 |
-0,79%
|
329,20
|
324,45
|
330,25
|
326,60
|
