Marks & Spencer Group PLC (MKS)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
