Marks & Spencer Group PLC (MKS)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 28/04/2026 |
1.559.427 |
-0,12%
|
330,55
|
325,975
|
334,45
|
329,20
|
| 27/04/2026 |
1.563.440 |
-4,77%
|
345,35
|
325,70
|
345,35
|
329,60
|
| 24/04/2026 |
919.707 |
0,77%
|
338,75
|
338,40
|
346,35
|
345,10
|
| 23/04/2026 |
1.330.227 |
-1,74%
|
345,95
|
338,05
|
345,95
|
342,45
|
| 22/04/2026 |
1.432.486 |
-1,43%
|
354,10
|
347,00
|
354,55
|
348,50
|
| 21/04/2026 |
952.397 |
-1,66%
|
360,85
|
351,15
|
360,975
|
353,55
|
| 20/04/2026 |
976.651 |
-2,51%
|
365,65
|
359,25
|
365,65
|
359,50
|
| 17/04/2026 |
2.851.006 |
2,52%
|
364,80
|
353,85
|
372,85
|
368,75
|
| 16/04/2026 |
1.064.495 |
0,22%
|
360,75
|
359,70
|
368,10
|
359,70
|
| 15/04/2026 |
2.030.001 |
0,01%
|
358,55
|
353,35
|
359,675
|
358,925
|
| 14/04/2026 |
1.342.540 |
-0,20%
|
358,60
|
355,45
|
361,60
|
358,90
|
| 13/04/2026 |
1.275.980 |
-1,52%
|
363,40
|
358,75
|
365,725
|
359,60
|
| 10/04/2026 |
865.985 |
-0,46%
|
369,20
|
364,30
|
370,75
|
365,15
|
| 09/04/2026 |
1.428.566 |
0,60%
|
363,65
|
358,05
|
367,20
|
366,85
|
| 08/04/2026 |
1.871.785 |
6,41%
|
367,55
|
359,30
|
370,325
|
364,675
|
| 07/04/2026 |
1.503.414 |
-2,89%
|
356,00
|
342,15
|
356,20
|
342,70
|
| 02/04/2026 |
859.667 |
1,09%
|
344,90
|
344,40
|
356,70
|
352,90
|
| 01/04/2026 |
1.373.093 |
2,93%
|
346,70
|
344,35
|
352,00
|
349,10
|
| 31/03/2026 |
1.494.924 |
1,95%
|
335,10
|
334,00
|
341,60
|
339,15
|
| 30/03/2026 |
1.944.414 |
2,07%
|
324,70
|
324,20
|
333,90
|
332,65
|
| 27/03/2026 |
1.108.370 |
-1,51%
|
329,80
|
323,00
|
329,80
|
325,90
|
| 26/03/2026 |
994.557 |
-1,18%
|
336,40
|
330,80
|
339,20
|
330,90
|
| 25/03/2026 |
1.065.351 |
0,25%
|
338,75
|
329,70
|
339,70
|
334,85
|
| 24/03/2026 |
856.399 |
-0,57%
|
337,10
|
325,70
|
337,80
|
334,00
|
| 23/03/2026 |
2.172.818 |
-0,30%
|
330,30
|
317,90
|
339,90
|
332,80
|
| 20/03/2026 |
1.944.142 |
-1,56%
|
343,50
|
333,10
|
347,70
|
333,80
|
| 19/03/2026 |
2.669.118 |
-5,23%
|
352,70
|
333,30
|
352,70
|
339,10
|
| 18/03/2026 |
557.403 |
-0,56%
|
360,35
|
355,35
|
362,30
|
357,80
|
| 17/03/2026 |
417.483 |
0,34%
|
359,70
|
358,40
|
362,65
|
359,80
|
| 16/03/2026 |
526.505 |
0,53%
|
360,50
|
357,20
|
363,40
|
358,60
|
| 13/03/2026 |
1.076.060 |
-1,68%
|
359,00
|
353,15
|
361,90
|
356,70
|
| 12/03/2026 |
952.936 |
1,71%
|
357,15
|
354,30
|
365,55
|
362,80
|
| 11/03/2026 |
1.690.957 |
-0,34%
|
358,40
|
350,90
|
359,40
|
356,70
|
| 10/03/2026 |
1.207.078 |
0,70%
|
357,00
|
354,40
|
360,90
|
357,90
|
| 09/03/2026 |
1.268.377 |
-2,38%
|
359,40
|
348,00
|
359,40
|
355,40
|
| 06/03/2026 |
1.749.900 |
-3,72%
|
379,10
|
361,50
|
379,90
|
364,05
|
| 05/03/2026 |
1.216.621 |
0,13%
|
379,30
|
376,90
|
382,70
|
378,10
|
| 04/03/2026 |
785.935 |
1,67%
|
372,80
|
372,70
|
381,50
|
377,60
|
| 03/03/2026 |
1.976.358 |
-2,62%
|
376,70
|
368,90
|
378,30
|
371,40
|
| 02/03/2026 |
1.201.538 |
-4,00%
|
392,60
|
379,50
|
392,60
|
381,40
|
| 27/02/2026 |
1.709.920 |
-0,43%
|
400,30
|
390,15
|
401,90
|
397,30
|
| 26/02/2026 |
1.818.247 |
-1,87%
|
406,10
|
394,00
|
408,30
|
399,00
|
| 25/02/2026 |
1.074.044 |
0,74%
|
403,40
|
399,20
|
410,20
|
406,60
|
| 24/02/2026 |
1.052.534 |
-0,32%
|
408,30
|
403,50
|
409,70
|
403,60
|
| 23/02/2026 |
993.667 |
1,50%
|
398,00
|
395,75
|
405,10
|
404,90
|
| 20/02/2026 |
1.050.450 |
0,25%
|
398,75
|
394,80
|
401,10
|
398,90
|
| 19/02/2026 |
1.644.605 |
-0,05%
|
398,60
|
395,30
|
399,50
|
397,90
|
| 18/02/2026 |
1.494.069 |
0,65%
|
395,90
|
393,80
|
402,90
|
398,10
|
| 17/02/2026 |
1.317.263 |
-1,80%
|
403,00
|
390,80
|
407,60
|
395,55
|
| 16/02/2026 |
752.367 |
0,25%
|
399,20
|
397,70
|
403,30
|
402,80
|
| 13/02/2026 |
1.157.657 |
1,77%
|
397,10
|
392,40
|
402,30
|
401,80
|
| 12/02/2026 |
738.824 |
1,52%
|
393,00
|
386,80
|
395,15
|
394,80
|
| 11/02/2026 |
1.692.331 |
1,17%
|
384,80
|
380,70
|
389,20
|
388,90
|
| 10/02/2026 |
951.022 |
1,94%
|
378,70
|
377,95
|
384,70
|
384,40
|
| 09/02/2026 |
1.144.790 |
-2,52%
|
388,20
|
372,80
|
390,20
|
377,10
|
| 06/02/2026 |
796.787 |
0,07%
|
383,90
|
380,40
|
388,60
|
386,85
|
| 05/02/2026 |
1.760.361 |
-1,25%
|
393,00
|
380,70
|
393,30
|
386,60
|
| 04/02/2026 |
1.593.589 |
4,21%
|
377,40
|
376,10
|
391,90
|
391,50
|
| 03/02/2026 |
2.688.634 |
1,49%
|
372,10
|
367,70
|
383,80
|
375,70
|
| 02/02/2026 |
979.078 |
0,60%
|
369,20
|
363,30
|
372,30
|
370,20
|
| 30/01/2026 |
1.303.992 |
1,24%
|
364,90
|
364,70
|
368,65
|
368,00
|
| 29/01/2026 |
1.071.234 |
-2,09%
|
367,70
|
362,85
|
368,05
|
363,50
|
| 28/01/2026 |
2.076.112 |
1,99%
|
367,40
|
366,40
|
376,20
|
371,25
|
| 27/01/2026 |
1.588.010 |
-0,25%
|
365,70
|
359,40
|
366,25
|
364,00
|
| 26/01/2026 |
1.036.841 |
1,12%
|
363,90
|
362,40
|
367,50
|
364,90
|
| 23/01/2026 |
1.581.266 |
0,07%
|
360,90
|
359,50
|
369,00
|
360,85
|
| 22/01/2026 |
1.464.095 |
-0,36%
|
361,50
|
351,70
|
365,80
|
360,60
|
| 21/01/2026 |
2.152.967 |
-0,88%
|
362,50
|
356,20
|
362,50
|
361,90
|
| 20/01/2026 |
1.080.546 |
0,69%
|
361,20
|
359,30
|
368,20
|
365,10
|
| 19/01/2026 |
1.587.287 |
-1,12%
|
370,10
|
360,30
|
370,50
|
362,60
|
| 16/01/2026 |
1.439.879 |
0,59%
|
363,00
|
363,00
|
369,70
|
366,70
|
| 15/01/2026 |
1.924.065 |
2,72%
|
356,60
|
356,60
|
368,00
|
364,55
|
| 14/01/2026 |
1.409.973 |
2,90%
|
348,60
|
345,60
|
356,60
|
354,90
|
| 13/01/2026 |
1.308.231 |
0,32%
|
344,10
|
342,50
|
350,90
|
344,90
|
| 12/01/2026 |
1.889.120 |
-3,10%
|
352,00
|
342,80
|
352,70
|
343,80
|
| 09/01/2026 |
2.389.979 |
3,14%
|
349,80
|
349,50
|
359,40
|
354,80
|
| 08/01/2026 |
7.448.824 |
5,10%
|
333,25
|
328,40
|
344,30
|
344,00
|
| 07/01/2026 |
2.103.207 |
-0,82%
|
325,20
|
322,20
|
329,35
|
327,30
|
| 06/01/2026 |
1.721.410 |
2,07%
|
325,05
|
316,50
|
330,90
|
330,00
|
| 05/01/2026 |
1.213.907 |
-1,66%
|
332,90
|
321,60
|
332,90
|
323,30
|
| 02/01/2026 |
1.076.618 |
0,17%
|
331,15
|
326,70
|
333,80
|
328,75
|
| 31/12/2025 |
320.552 |
0,12%
|
327,50
|
324,80
|
330,10
|
328,20
|
| 30/12/2025 |
824.951 |
1,61%
|
321,30
|
320,40
|
328,00
|
327,80
|
| 29/12/2025 |
1.007.946 |
0,37%
|
320,90
|
319,90
|
323,20
|
322,60
|
| 24/12/2025 |
87.114 |
-0,16%
|
322,20
|
321,20
|
323,10
|
321,40
|
| 23/12/2025 |
836.799 |
0,00%
|
323,55
|
320,00
|
323,60
|
321,90
|
| 22/12/2025 |
812.256 |
-1,05%
|
324,30
|
320,30
|
325,00
|
321,90
|
| 19/12/2025 |
1.450.741 |
-2,02%
|
330,00
|
323,85
|
331,70
|
325,30
|
| 18/12/2025 |
1.351.684 |
1,22%
|
329,50
|
328,60
|
333,50
|
332,00
|
| 17/12/2025 |
1.172.418 |
-0,30%
|
330,10
|
326,40
|
331,40
|
328,00
|
| 16/12/2025 |
1.419.292 |
1,17%
|
325,10
|
323,60
|
329,50
|
329,00
|
| 15/12/2025 |
914.206 |
2,47%
|
319,70
|
319,50
|
325,80
|
325,20
|
| 12/12/2025 |
1.057.554 |
-0,70%
|
318,40
|
315,50
|
320,70
|
317,35
|
| 11/12/2025 |
1.087.859 |
-0,81%
|
321,80
|
315,95
|
322,90
|
319,60
|
| 10/12/2025 |
1.642.257 |
-0,03%
|
321,80
|
319,60
|
325,00
|
322,20
|
| 09/12/2025 |
1.581.159 |
-1,07%
|
324,55
|
319,50
|
324,60
|
322,30
|
| 08/12/2025 |
1.453.348 |
-2,60%
|
333,10
|
325,00
|
333,10
|
325,80
|
| 05/12/2025 |
1.029.427 |
-1,01%
|
339,10
|
333,80
|
342,10
|
334,50
|
| 04/12/2025 |
1.116.144 |
0,63%
|
333,70
|
331,80
|
339,20
|
337,90
|
| 03/12/2025 |
2.041.771 |
-1,96%
|
340,10
|
328,95
|
340,10
|
335,80
|
