Marks & Spencer Group PLC (MKS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/09/2025 |
1.146.916 |
-1,03%
|
347,95
|
340,80
|
347,95
|
342,80
|
| 15/09/2025 |
1.138.289 |
2,20%
|
339,15
|
338,60
|
349,90
|
346,35
|
| 12/09/2025 |
1.205.999 |
-1,22%
|
343,50
|
337,60
|
343,95
|
338,90
|
| 11/09/2025 |
616.829 |
0,06%
|
342,80
|
341,40
|
345,40
|
343,10
|
| 10/09/2025 |
1.315.296 |
-3,41%
|
353,30
|
340,80
|
353,40
|
342,90
|
| 09/09/2025 |
1.183.527 |
0,57%
|
353,80
|
351,20
|
358,40
|
355,00
|
| 08/09/2025 |
1.168.245 |
3,28%
|
349,30
|
348,10
|
354,80
|
353,00
|
| 05/09/2025 |
824.752 |
0,41%
|
339,50
|
335,60
|
342,80
|
341,80
|
| 04/09/2025 |
1.052.088 |
1,55%
|
335,90
|
335,45
|
344,10
|
340,40
|
| 03/09/2025 |
1.882.244 |
1,70%
|
329,00
|
322,30
|
336,10
|
335,20
|
| 02/09/2025 |
1.901.873 |
-4,33%
|
343,70
|
326,30
|
344,05
|
329,60
|
| 01/09/2025 |
672.945 |
-0,65%
|
346,90
|
343,90
|
349,90
|
344,50
|
| 29/08/2025 |
644.128 |
-1,04%
|
351,00
|
345,50
|
352,40
|
346,75
|
| 28/08/2025 |
678.430 |
-0,53%
|
353,30
|
347,00
|
353,50
|
350,40
|
| 27/08/2025 |
766.783 |
-1,41%
|
357,30
|
350,80
|
357,40
|
352,25
|
| 26/08/2025 |
1.242.691 |
-0,45%
|
354,70
|
352,25
|
359,50
|
357,30
|
| 22/08/2025 |
594.858 |
1,10%
|
356,70
|
354,40
|
359,90
|
358,90
|
| 21/08/2025 |
744.157 |
-0,34%
|
356,40
|
352,50
|
357,00
|
355,00
|
| 20/08/2025 |
1.019.535 |
-0,71%
|
358,60
|
352,00
|
359,55
|
356,20
|
| 19/08/2025 |
1.580.718 |
3,40%
|
348,60
|
348,10
|
360,40
|
358,75
|
| 18/08/2025 |
806.320 |
-0,62%
|
349,20
|
345,70
|
351,40
|
346,95
|
| 15/08/2025 |
1.427.825 |
-0,56%
|
353,00
|
348,90
|
354,70
|
349,10
|
| 14/08/2025 |
1.347.055 |
0,96%
|
347,50
|
346,70
|
352,50
|
351,05
|
| 13/08/2025 |
1.012.213 |
1,02%
|
345,60
|
344,00
|
350,00
|
347,70
|
| 12/08/2025 |
1.454.450 |
1,09%
|
342,20
|
340,60
|
344,80
|
344,20
|
| 11/08/2025 |
1.612.435 |
2,68%
|
333,00
|
332,80
|
341,60
|
340,50
|
| 08/08/2025 |
869.413 |
0,91%
|
328,75
|
328,75
|
333,30
|
331,60
|
| 07/08/2025 |
1.611.050 |
-2,12%
|
333,80
|
324,70
|
334,15
|
328,60
|
| 06/08/2025 |
1.471.300 |
-2,58%
|
346,20
|
334,20
|
346,40
|
335,70
|
| 05/08/2025 |
952.429 |
-0,03%
|
344,50
|
340,70
|
346,30
|
344,60
|
| 04/08/2025 |
854.226 |
0,70%
|
344,35
|
343,10
|
346,90
|
344,70
|
| 01/08/2025 |
802.860 |
-1,41%
|
346,00
|
342,30
|
348,00
|
342,30
|
| 31/07/2025 |
857.859 |
1,45%
|
345,20
|
342,40
|
347,40
|
347,20
|
| 30/07/2025 |
395.002 |
-0,65%
|
343,10
|
341,00
|
344,80
|
342,25
|
| 29/07/2025 |
1.234.228 |
-0,64%
|
344,50
|
340,85
|
346,00
|
344,50
|
| 28/07/2025 |
1.054.944 |
-2,08%
|
356,35
|
345,25
|
356,80
|
346,70
|
| 25/07/2025 |
1.109.867 |
0,28%
|
354,20
|
350,20
|
354,90
|
354,05
|
| 24/07/2025 |
1.347.446 |
0,61%
|
350,80
|
349,50
|
356,20
|
353,05
|
| 23/07/2025 |
1.383.486 |
0,09%
|
352,60
|
348,90
|
352,65
|
350,90
|
| 22/07/2025 |
1.983.770 |
-0,23%
|
351,00
|
347,60
|
352,45
|
350,60
|
| 21/07/2025 |
1.894.533 |
2,99%
|
342,30
|
342,00
|
351,70
|
351,40
|
| 18/07/2025 |
2.066.120 |
1,64%
|
336,50
|
336,50
|
344,20
|
341,20
|
| 17/07/2025 |
1.289.996 |
1,48%
|
331,50
|
329,60
|
337,20
|
335,70
|
| 16/07/2025 |
1.298.413 |
0,15%
|
328,50
|
327,40
|
332,90
|
330,80
|
| 15/07/2025 |
2.124.235 |
-0,06%
|
330,50
|
327,40
|
333,00
|
330,30
|
| 14/07/2025 |
1.264.255 |
1,12%
|
328,05
|
326,90
|
333,30
|
330,50
|
| 11/07/2025 |
819.212 |
-1,10%
|
332,05
|
326,30
|
334,60
|
326,85
|
| 10/07/2025 |
794.692 |
-0,15%
|
331,50
|
330,00
|
334,50
|
330,50
|
| 09/07/2025 |
2.227.761 |
-1,58%
|
334,90
|
330,35
|
335,50
|
331,00
|
| 08/07/2025 |
1.418.702 |
-1,06%
|
336,90
|
333,90
|
339,50
|
336,30
|
| 07/07/2025 |
789.019 |
-1,48%
|
344,30
|
339,60
|
344,80
|
339,90
|
| 04/07/2025 |
504.498 |
-0,07%
|
346,30
|
342,70
|
346,30
|
345,00
|
| 03/07/2025 |
2.391.605 |
2,15%
|
340,20
|
339,40
|
345,90
|
345,25
|
| 02/07/2025 |
2.799.570 |
-5,08%
|
355,80
|
337,20
|
356,70
|
338,00
|
| 01/07/2025 |
1.382.934 |
0,75%
|
356,50
|
351,90
|
360,70
|
356,10
|
| 30/06/2025 |
1.004.394 |
-1,11%
|
357,40
|
346,80
|
358,50
|
353,45
|
| 27/06/2025 |
822.888 |
0,59%
|
353,10
|
351,30
|
358,00
|
357,40
|
| 26/06/2025 |
1.543.831 |
0,79%
|
352,80
|
349,80
|
356,10
|
355,30
|
| 25/06/2025 |
868.568 |
-0,87%
|
355,20
|
351,40
|
357,60
|
352,50
|
| 24/06/2025 |
1.312.853 |
0,65%
|
354,60
|
352,30
|
361,40
|
355,60
|
| 23/06/2025 |
971.239 |
-2,83%
|
360,00
|
353,00
|
361,20
|
353,30
|
| 20/06/2025 |
1.759.393 |
-0,68%
|
364,30
|
360,30
|
366,00
|
363,60
|
| 19/06/2025 |
797.388 |
-0,35%
|
365,30
|
364,40
|
367,70
|
366,10
|
| 18/06/2025 |
1.631.830 |
-1,05%
|
371,50
|
366,50
|
374,10
|
367,40
|
| 17/06/2025 |
1.202.667 |
-0,88%
|
372,95
|
369,10
|
374,40
|
371,30
|
| 16/06/2025 |
620.316 |
0,56%
|
372,30
|
370,70
|
375,70
|
374,60
|
| 13/06/2025 |
830.694 |
0,46%
|
367,70
|
365,00
|
373,00
|
372,50
|
| 12/06/2025 |
1.682.376 |
0,35%
|
367,70
|
366,00
|
373,65
|
370,80
|
| 11/06/2025 |
1.229.195 |
-1,15%
|
368,80
|
364,70
|
372,10
|
369,50
|
| 10/06/2025 |
2.082.790 |
3,89%
|
365,00
|
364,40
|
374,90
|
373,80
|
| 09/06/2025 |
1.035.419 |
-1,94%
|
366,80
|
359,20
|
367,80
|
359,80
|
| 06/06/2025 |
984.853 |
1,27%
|
363,60
|
363,20
|
367,70
|
366,90
|
| 05/06/2025 |
1.882.082 |
-1,28%
|
366,30
|
357,90
|
366,40
|
362,30
|
| 04/06/2025 |
1.720.401 |
-2,08%
|
373,45
|
366,20
|
373,45
|
367,00
|
| 03/06/2025 |
1.072.601 |
-0,79%
|
380,50
|
373,60
|
381,00
|
374,80
|
| 02/06/2025 |
1.223.272 |
1,23%
|
374,20
|
370,00
|
378,60
|
377,80
|
| 30/05/2025 |
1.197.940 |
0,15%
|
374,05
|
372,80
|
378,20
|
373,20
|
| 29/05/2025 |
1.594.593 |
-2,50%
|
378,10
|
369,90
|
379,70
|
372,65
|
| 28/05/2025 |
1.792.904 |
-0,43%
|
383,60
|
381,50
|
387,80
|
382,20
|
| 27/05/2025 |
1.368.755 |
2,69%
|
377,65
|
375,55
|
384,10
|
383,85
|
| 23/05/2025 |
2.656.595 |
-2,50%
|
381,60
|
370,90
|
383,60
|
373,80
|
| 22/05/2025 |
2.887.660 |
1,21%
|
384,10
|
372,60
|
389,30
|
383,40
|
| 21/05/2025 |
6.030.706 |
2,99%
|
359,30
|
352,80
|
385,80
|
378,80
|
| 20/05/2025 |
2.498.389 |
1,94%
|
363,90
|
362,60
|
370,00
|
367,80
|
| 19/05/2025 |
957.300 |
1,38%
|
355,90
|
351,95
|
362,30
|
360,80
|
| 16/05/2025 |
1.788.318 |
0,17%
|
357,65
|
351,70
|
358,00
|
355,90
|
| 15/05/2025 |
1.061.092 |
0,11%
|
357,60
|
352,20
|
357,60
|
355,30
|
| 14/05/2025 |
2.857.237 |
3,20%
|
348,10
|
347,70
|
360,00
|
354,90
|
| 13/05/2025 |
2.299.948 |
-0,61%
|
346,60
|
343,75
|
351,90
|
343,90
|
| 12/05/2025 |
2.137.781 |
-3,62%
|
359,05
|
342,80
|
359,50
|
346,00
|
| 09/05/2025 |
1.165.516 |
-0,61%
|
363,00
|
358,50
|
365,50
|
359,00
|
| 08/05/2025 |
1.136.383 |
-0,63%
|
364,60
|
360,50
|
368,65
|
361,20
|
| 07/05/2025 |
1.634.284 |
1,54%
|
361,40
|
359,80
|
369,30
|
363,50
|
| 06/05/2025 |
3.208.637 |
-5,34%
|
373,00
|
357,00
|
379,40
|
358,00
|
| 02/05/2025 |
2.237.154 |
-0,11%
|
383,30
|
371,30
|
383,30
|
378,20
|
| 01/05/2025 |
1.059.365 |
-2,10%
|
390,90
|
377,30
|
391,00
|
378,60
|
| 30/04/2025 |
1.164.873 |
0,04%
|
388,80
|
384,80
|
395,20
|
386,70
|
| 29/04/2025 |
1.891.073 |
0,80%
|
386,00
|
379,25
|
390,05
|
386,55
|
| 28/04/2025 |
2.068.496 |
-0,80%
|
381,90
|
374,00
|
384,90
|
383,50
|
| 25/04/2025 |
3.532.863 |
-1,75%
|
390,80
|
369,50
|
395,40
|
386,60
|
