McColl's Retail Group (MCLS) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. McColl's Retail Group

Date Open High Low Close* Volume
04/01/2022 11.60p 12.00p 11.05p 11.68p 2714655
31/12/2021 11.65p 11.70p 11.35p 11.70p 1599734
30/12/2021 11.20p 11.61p 11.05p 11.60p 397825
29/12/2021 11.65p 11.95p 11.05p 11.50p 1778666
24/12/2021 11.70p 11.77p 11.22p 11.60p 234151
23/12/2021 11.50p 12.00p 11.20p 11.80p 478637
22/12/2021 11.80p 12.00p 11.10p 11.80p 152746
21/12/2021 11.80p 11.80p 11.05p 11.80p 311030
20/12/2021 11.30p 11.95p 11.00p 11.50p 1329395
17/12/2021 11.55p 11.95p 11.21p 11.40p 1123361
16/12/2021 11.80p 12.00p 11.19p 11.80p 386107
15/12/2021 11.50p 12.10p 11.20p 12.00p 435708
14/12/2021 11.90p 12.00p 11.55p 11.80p 1573774
13/12/2021 12.10p 12.10p 11.55p 12.00p 816631
10/12/2021 12.35p 12.40p 11.67p 12.00p 828278
09/12/2021 12.30p 12.60p 11.75p 12.18p 518728
08/12/2021 12.50p 12.90p 11.05p 12.13p 5401127
07/12/2021 11.60p 12.95p 11.35p 11.95p 2083542
06/12/2021 12.20p 12.90p 11.60p 11.70p 791899
03/12/2021 12.20p 13.00p 11.95p 12.60p 2657989
02/12/2021 12.00p 12.30p 11.15p 11.68p 1266499
01/12/2021 12.25p 12.76p 11.50p 11.50p 3172410
30/11/2021 12.00p 12.90p 11.61p 11.95p 1996870
29/11/2021 11.00p 12.90p 11.00p 12.30p 1288253
26/11/2021 11.80p 12.45p 10.20p 12.00p 4553239
25/11/2021 12.05p 12.95p 12.00p 12.00p 1120197
24/11/2021 12.00p 12.95p 11.75p 12.00p 1850059
23/11/2021 11.80p 12.55p 11.30p 11.80p 2887596
22/11/2021 13.30p 13.30p 11.23p 11.48p 7867494
19/11/2021 14.20p 14.37p 12.80p 12.80p 5704999
18/11/2021 15.00p 15.40p 13.15p 13.75p 5751504
17/11/2021 13.00p 15.90p 11.58p 14.65p 13943956
16/11/2021 19.05p 19.45p 17.96p 18.00p 1583599
15/11/2021 19.45p 19.50p 18.65p 19.50p 75387
12/11/2021 19.50p 19.50p 18.55p 19.02p 812346
11/11/2021 19.00p 19.95p 18.86p 19.25p 72957
10/11/2021 19.30p 19.95p 18.60p 18.90p 392554
09/11/2021 19.45p 19.55p 18.50p 19.00p 533499
08/11/2021 20.00p 21.00p 18.93p 19.60p 272667
05/11/2021 18.50p 20.00p 18.50p 19.53p 682194
04/11/2021 19.95p 20.00p 18.50p 18.98p 109528
03/11/2021 19.95p 20.00p 18.55p 19.50p 329238
02/11/2021 19.50p 19.95p 19.00p 19.48p 138110
01/11/2021 20.00p 20.40p 19.25p 19.40p 114424
29/10/2021 19.50p 20.70p 19.25p 20.00p 958752
28/10/2021 19.50p 20.90p 19.50p 19.50p 46892
27/10/2021 20.00p 20.80p 19.50p 19.95p 122934
26/10/2021 20.00p 20.80p 19.50p 20.40p 334194
25/10/2021 19.80p 21.00p 19.80p 20.45p 26714
22/10/2021 20.10p 20.90p 19.90p 20.15p 45971
21/10/2021 20.00p 20.90p 19.55p 20.20p 225903
20/10/2021 20.40p 21.90p 19.66p 20.23p 607826
19/10/2021 20.60p 22.00p 20.20p 21.00p 330725
18/10/2021 21.80p 21.90p 20.40p 20.75p 622384
15/10/2021 21.00p 21.90p 20.40p 21.00p 698477
14/10/2021 20.50p 21.90p 20.22p 21.50p 793230
13/10/2021 23.30p 23.30p 20.50p 20.80p 1378171
12/10/2021 22.60p 23.40p 21.80p 22.70p 361967
11/10/2021 22.80p 23.50p 22.21p 23.20p 2316656
08/10/2021 22.40p 23.00p 20.70p 22.35p 1121041
07/10/2021 20.70p 23.90p 20.20p 21.75p 2969836
06/10/2021 20.30p 20.90p 20.00p 20.55p 2430729
05/10/2021 20.00p 20.50p 19.85p 20.25p 2184224
04/10/2021 20.00p 20.00p 19.30p 19.68p 416586
01/10/2021 19.25p 20.60p 19.00p 19.85p 418927
30/09/2021 19.60p 20.60p 19.60p 20.60p 183994
29/09/2021 19.00p 20.90p 18.70p 20.15p 2845299
28/09/2021 18.75p 19.20p 18.70p 18.90p 959724
27/09/2021 18.80p 19.25p 18.65p 18.98p 73043
24/09/2021 18.95p 19.40p 18.50p 18.98p 246555
23/09/2021 18.60p 19.15p 18.55p 19.15p 313139
22/09/2021 18.90p 19.36p 18.50p 18.75p 333550
21/09/2021 19.20p 19.25p 18.50p 18.60p 1079463
20/09/2021 19.00p 19.30p 18.60p 18.85p 247029
17/09/2021 19.25p 19.25p 19.00p 19.13p 188308
16/09/2021 19.00p 19.85p 18.75p 19.00p 275627
15/09/2021 19.40p 20.00p 18.48p 18.50p 861241
14/09/2021 19.35p 20.20p 18.50p 18.93p 1446071
13/09/2021 20.00p 20.20p 19.10p 19.37p 1366579
10/09/2021 20.40p 20.40p 19.50p 19.50p 982933
09/09/2021 20.10p 20.40p 19.60p 20.05p 353792
08/09/2021 20.20p 20.40p 19.50p 19.65p 870120
07/09/2021 20.00p 20.40p 20.00p 20.20p 1020256
06/09/2021 19.75p 20.40p 19.75p 20.05p 1625417
03/09/2021 20.00p 20.90p 19.50p 19.75p 721212
02/09/2021 20.30p 21.00p 20.00p 20.40p 1770746
01/09/2021 21.00p 21.00p 20.20p 20.60p 639273
31/08/2021 20.40p 22.00p 19.85p 22.00p 674742
27/08/2021 20.50p 21.20p 20.10p 20.85p 336112
26/08/2021 21.40p 21.40p 20.20p 20.60p 268641
25/08/2021 21.00p 21.52p 20.48p 20.85p 748889
24/08/2021 21.40p 21.70p 21.00p 21.05p 341578
23/08/2021 21.50p 21.80p 21.20p 21.40p 472491
20/08/2021 21.10p 21.60p 21.10p 21.50p 114874
19/08/2021 21.00p 21.90p 21.00p 21.20p 308215
18/08/2021 22.40p 22.40p 20.60p 21.30p 587344
17/08/2021 21.00p 21.90p 20.70p 21.20p 558291
16/08/2021 22.00p 22.21p 20.41p 20.80p 1156711
13/08/2021 22.40p 22.50p 20.30p 22.00p 5168945
12/08/2021 28.00p 29.00p 21.00p 21.60p 1429519
11/08/2021 29.30p 30.00p 28.25p 29.00p 377602
10/08/2021 28.70p 29.90p 28.00p 29.50p 435550
09/08/2021 31.00p 32.00p 28.00p 29.50p 1678896
06/08/2021 34.50p 35.30p 34.10p 35.00p 125118
05/08/2021 34.50p 35.40p 34.50p 35.00p 162188
04/08/2021 34.30p 35.90p 34.20p 35.30p 99814
03/08/2021 35.00p 35.50p 34.10p 34.50p 115446
02/08/2021 34.50p 36.60p 34.45p 35.90p 359596
30/07/2021 35.60p 36.40p 35.01p 36.40p 69929
29/07/2021 35.60p 36.50p 34.20p 35.90p 171452
28/07/2021 35.70p 36.70p 35.10p 35.75p 83323
27/07/2021 35.10p 36.60p 34.10p 35.75p 33584
26/07/2021 36.00p 36.38p 35.00p 35.75p 69237
23/07/2021 36.00p 36.70p 35.22p 35.70p 126534
22/07/2021 36.00p 36.70p 36.00p 36.40p 115458
21/07/2021 36.00p 36.70p 35.50p 36.40p 99353
20/07/2021 35.90p 36.17p 34.50p 35.00p 93241
19/07/2021 36.30p 37.04p 36.00p 36.45p 61820
16/07/2021 36.10p 37.70p 35.90p 36.95p 80651
15/07/2021 37.50p 38.34p 35.50p 36.60p 262928
14/07/2021 36.60p 37.42p 36.50p 37.25p 13930
13/07/2021 37.00p 38.80p 36.50p 36.50p 513524
12/07/2021 37.50p 38.80p 36.50p 37.90p 113804
09/07/2021 38.00p 38.80p 36.75p 38.80p 252660
08/07/2021 37.00p 38.40p 36.10p 38.40p 189921
07/07/2021 38.00p 38.00p 36.10p 37.00p 27890
06/07/2021 36.20p 38.00p 35.50p 38.00p 219690
05/07/2021 35.90p 37.90p 35.40p 35.40p 200272
02/07/2021 36.10p 36.80p 35.60p 36.10p 57741
01/07/2021 36.00p 37.00p 36.00p 37.00p 161716
30/06/2021 36.00p 37.50p 36.00p 37.00p 346023
29/06/2021 36.10p 38.10p 36.00p 37.00p 16034
28/06/2021 37.10p 38.16p 36.10p 37.10p 441994
25/06/2021 35.50p 37.10p 35.50p 36.35p 150911
24/06/2021 36.00p 37.00p 36.00p 36.10p 140809
23/06/2021 37.00p 36.90p 36.34p 36.85p 41326
22/06/2021 37.00p 37.20p 36.00p 36.60p 157092
21/06/2021 37.00p 38.00p 36.00p 37.25p 215648
18/06/2021 36.60p 37.24p 36.31p 36.65p 409298
17/06/2021 36.60p 37.24p 35.60p 36.50p 186139
16/06/2021 36.60p 37.90p 36.10p 36.70p 357369
15/06/2021 36.60p 37.90p 36.31p 36.60p 231161
14/06/2021 35.60p 38.00p 35.32p 37.10p 408203
11/06/2021 37.60p 37.90p 35.60p 36.75p 44170
10/06/2021 37.60p 37.60p 35.50p 36.75p 697462
09/06/2021 35.60p 37.90p 35.60p 35.80p 48805
08/06/2021 36.10p 38.00p 35.72p 37.05p 54117
07/06/2021 36.20p 37.90p 35.50p 37.05p 173340
04/06/2021 35.60p 37.00p 35.41p 35.60p 14589
03/06/2021 36.00p 37.20p 35.56p 36.45p 205221
02/06/2021 36.00p 36.90p 35.38p 36.25p 267974
01/06/2021 35.60p 36.80p 35.60p 35.95p 318797
31/05/2021 36.30p 36.30p 35.40p 35.60p 48842
28/05/2021 36.30p 36.30p 35.40p 35.60p 48842
27/05/2021 35.10p 35.86p 35.10p 35.50p 46077
26/05/2021 35.50p 36.30p 35.10p 35.10p 152036
25/05/2021 36.50p 36.80p 35.50p 36.20p 240908
24/05/2021 37.00p 38.90p 36.10p 37.05p 135267
21/05/2021 37.30p 38.50p 37.00p 37.50p 377830
20/05/2021 37.10p 38.90p 37.10p 37.60p 155405
19/05/2021 37.30p 38.40p 37.00p 38.10p 135510
18/05/2021 39.00p 39.70p 37.70p 38.50p 242491
17/05/2021 38.00p 39.80p 36.50p 38.65p 840771
14/05/2021 35.10p 38.00p 35.10p 37.35p 1598010
13/05/2021 35.00p 36.90p 34.40p 36.00p 691479
12/05/2021 33.90p 36.20p 33.20p 34.90p 12421723
11/05/2021 34.10p 34.90p 33.64p 34.55p 251954
10/05/2021 33.60p 35.00p 33.20p 34.40p 78721
07/05/2021 34.20p 34.61p 33.20p 33.65p 327412
06/05/2021 34.00p 34.40p 33.40p 34.00p 91038
05/05/2021 33.80p 34.49p 33.10p 34.30p 167643
04/05/2021 34.40p 35.80p 33.60p 35.00p 705692
03/05/2021 34.50p 35.12p 33.78p 35.00p 171863
30/04/2021 34.50p 35.12p 33.78p 35.00p 171863
29/04/2021 33.10p 34.90p 33.10p 34.80p 364003
28/04/2021 33.90p 35.40p 33.00p 34.05p 544606
27/04/2021 32.90p 33.90p 32.50p 33.40p 407610
26/04/2021 32.10p 33.00p 32.10p 33.00p 178659
23/04/2021 32.10p 33.00p 31.10p 32.50p 312618
22/04/2021 32.10p 33.00p 31.73p 32.55p 143984
21/04/2021 32.00p 32.74p 30.72p 32.00p 291530
20/04/2021 31.90p 32.50p 31.70p 32.00p 242112
19/04/2021 32.00p 32.11p 31.40p 32.00p 299256
16/04/2021 31.00p 32.50p 31.00p 32.05p 393589
15/04/2021 31.00p 31.40p 30.21p 31.25p 891603
14/04/2021 31.00p 31.20p 29.70p 30.75p 999124
13/04/2021 31.20p 31.20p 30.00p 30.50p 152962
12/04/2021 30.20p 31.20p 29.63p 30.85p 416147
09/04/2021 30.60p 31.30p 29.80p 31.15p 385537
08/04/2021 31.00p 31.90p 30.00p 31.00p 393966
07/04/2021 30.40p 31.90p 30.20p 31.35p 195116
06/04/2021 32.00p 32.00p 29.45p 32.00p 717204
01/04/2021 30.60p 31.00p 29.90p 30.75p 562646
31/03/2021 32.00p 32.50p 30.60p 31.50p 456729
30/03/2021 31.80p 32.50p 31.50p 32.50p 196966
29/03/2021 33.00p 33.00p 31.50p 32.50p 309241
26/03/2021 33.00p 33.00p 31.59p 32.75p 162005
25/03/2021 31.10p 32.90p 30.30p 32.60p 387880
24/03/2021 31.90p 33.50p 31.00p 32.00p 587930
23/03/2021 32.10p 33.00p 29.10p 32.10p 1291653

*Close Price adjusted for both dividends and splits