Marks Electrical Group PLC (MRK.L) LSE
47.50
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
47.50
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47.5 | 4,638 |
| April 01, 2026 | 47.5 | 47.5 | 47.5 | 47.5 | 47 | 4,638 |
| March 31, 2026 | 48 | 47.5 | 47.5 | 48 | 47 | 30,529 |
| March 30, 2026 | 48 | 48 | 48 | 49 | 46.5 | 135,370 |
| March 27, 2026 | 48 | 48 | 48 | 48 | 47.95 | 2,264 |
| March 26, 2026 | 48.4 | 48 | 48 | 49 | 47 | 79,134 |
| March 25, 2026 | 46.5 | 46.5 | 46.5 | 46.8 | 45 | 199 |
| March 24, 2026 | 46.5 | 46.5 | 46.5 | 47.1 | 45.01 | 33,753 |
| March 23, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 45 | 6,232 |
| March 20, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 45 | 4,428 |
| March 19, 2026 | 47 | 46.5 | 46.5 | 47 | 45 | 21,972 |
| March 18, 2026 | 47 | 47 | 47 | 47 | 46.1 | 11,062 |
| March 17, 2026 | 47 | 47 | 47 | 47 | 46.1 | 106,405 |
| March 16, 2026 | 47 | 47 | 47 | 48 | 46.1 | 6,099 |
| March 13, 2026 | 47 | 47 | 47 | 48 | 46.1 | 20,117 |
| March 12, 2026 | 47 | 47 | 47 | 47 | 47 | 272 |
| March 11, 2026 | 47 | 47 | 47 | 47 | 46.1 | 16 |
| March 10, 2026 | 47 | 47 | 47 | 47.1 | 46 | 8,236 |
| March 09, 2026 | 47 | 47 | 47 | 47 | 46 | 66 |
| March 06, 2026 | 47 | 47 | 47 | 48 | 46 | 95 |
| March 05, 2026 | 47 | 47 | 47 | 47 | 46.25 | 2,592 |
| March 04, 2026 | 47 | 47 | 47 | 47.1 | 46 | 9,836 |
| March 03, 2026 | 47 | 47 | 47 | 47 | 47 | 20,414 |
| March 02, 2026 | 47 | 47 | 47 | 48 | 46 | 802 |
| February 27, 2026 | 47 | 47 | 47 | 48 | 47 | 2,465 |
| February 26, 2026 | 47 | 47 | 47 | 48 | 46 | 111 |
| February 25, 2026 | 47 | 47 | 47 | 47 | 47 | 0 |
| February 24, 2026 | 47 | 47 | 47 | 48 | 46.25 | 4,186 |
| February 23, 2026 | 46.5 | 46.5 | 46.5 | 46.5 | 46.5 | 242,237 |
| February 20, 2026 | 46 | 46.5 | 0 | 47 | 46 | 17,206 |
| February 19, 2026 | 46 | 46 | 0 | 46 | 45.51 | 100,000 |
| February 18, 2026 | 45 | 46 | 0 | 47 | 45 | 156,667 |
| February 17, 2026 | 45 | 45 | 0 | 47 | 45 | 2.46M |
| February 16, 2026 | 46 | 46 | 0 | 46 | 45 | 18,986 |
| February 13, 2026 | 46 | 46 | 0 | 46 | 45.38 | 21,511 |
| February 12, 2026 | 46 | 46 | 0 | 47 | 45 | 36,650 |
| February 11, 2026 | 46.5 | 46 | 0 | 47 | 46 | 111,881 |
| February 10, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46.49 | 1,074 |
| February 09, 2026 | 46.5 | 46.5 | 0 | 47 | 46.15 | 1,504 |
| February 06, 2026 | 46.5 | 46.5 | 0 | 47 | 46 | 46,687 |
| February 05, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46.5 | 10,726 |
| February 04, 2026 | 46.5 | 46.5 | 0 | 47 | 46.5 | 11,028 |
| February 03, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46.5 | 168,028 |
| February 02, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46.5 | 168,028 |
| January 30, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46.5 | 12,002 |
| January 29, 2026 | 46.5 | 46.5 | 0 | 47 | 46.5 | 7,099 |
| January 28, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46.5 | 10,808 |
| January 27, 2026 | 46.5 | 46.5 | 0 | 47 | 46 | 2,704 |
| January 26, 2026 | 46.5 | 46.5 | 0 | 47 | 46 | 717 |
| January 23, 2026 | 46.5 | 46.5 | 0 | 47 | 46 | 118 |
| January 22, 2026 | 46.5 | 46.5 | 0 | 47 | 46 | 4,408 |
| January 21, 2026 | 46.5 | 46.5 | 0 | 46.55 | 46 | 692 |
| January 20, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46.5 | 0 |
| January 19, 2026 | 46.5 | 46.5 | 0 | 47 | 46 | 3,511 |
| January 16, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46 | 93,268 |
| January 15, 2026 | 46.5 | 46.5 | 0 | 46.7 | 46 | 98,168 |
| January 14, 2026 | 46.5 | 46.5 | 0 | 47 | 46.5 | 5,007 |
| January 13, 2026 | 46.5 | 46.5 | 0 | 47 | 46 | 2,017 |
| January 12, 2026 | 46.5 | 46.5 | 0 | 47 | 46 | 10,385 |
| January 09, 2026 | 46.5 | 46.5 | 0 | 46.5 | 46 | 720 |