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
02/06/2020 44.00p 46.90p 44.00p 45.50p 814591
01/06/2020 45.00p 46.90p 44.00p 45.50p 74635
28/05/2020 45.50p 46.90p 43.00p 44.95p 72795
27/05/2020 45.10p 46.90p 44.00p 45.45p 177081
26/05/2020 46.70p 46.70p 43.53p 45.20p 185678
22/05/2020 45.10p 46.25p 43.60p 43.80p 158836
21/05/2020 47.40p 47.40p 43.83p 45.70p 117395
20/05/2020 43.60p 47.40p 43.60p 44.95p 161396
19/05/2020 47.70p 47.70p 43.89p 45.00p 9941
15/05/2020 47.00p 47.00p 43.76p 44.60p 51403
14/05/2020 47.50p 47.50p 43.64p 45.50p 58026
13/05/2020 48.00p 48.00p 44.26p 45.30p 65614
12/05/2020 45.00p 47.50p 44.85p 45.80p 70788
11/05/2020 46.00p 47.90p 44.48p 45.70p 229316
07/05/2020 45.10p 47.08p 45.10p 46.45p 301233
06/05/2020 47.00p 47.52p 45.66p 46.00p 466117
05/05/2020 43.20p 47.00p 43.20p 46.55p 158002
01/05/2020 43.10p 46.83p 43.10p 44.45p 301991
30/04/2020 43.10p 46.48p 43.10p 43.10p 245510
29/04/2020 44.90p 45.20p 42.82p 43.20p 222206
28/04/2020 42.00p 44.52p 40.61p 43.30p 124170
27/04/2020 41.90p 43.24p 40.10p 40.30p 120333
24/04/2020 41.90p 43.45p 40.00p 40.00p 132727
23/04/2020 44.10p 44.75p 40.80p 42.40p 145716
22/04/2020 43.00p 45.11p 42.15p 42.85p 52708
21/04/2020 46.00p 46.00p 43.30p 44.00p 202781
20/04/2020 43.60p 45.00p 42.00p 44.10p 321894
17/04/2020 42.40p 45.00p 41.80p 42.00p 245576
16/04/2020 42.00p 42.40p 39.60p 42.00p 170842
15/04/2020 39.60p 42.40p 38.70p 39.90p 280752
14/04/2020 37.00p 43.20p 37.00p 41.25p 402112
09/04/2020 41.90p 42.50p 27.00p 39.50p 874150
08/04/2020 45.00p 45.52p 39.60p 41.00p 642485
07/04/2020 34.90p 44.92p 34.64p 43.00p 1026430
06/04/2020 29.90p 36.00p 29.70p 33.65p 1394299
03/04/2020 31.00p 31.00p 27.60p 27.60p 298225
02/04/2020 29.00p 30.10p 27.10p 27.10p 75267
01/04/2020 30.00p 31.00p 27.00p 28.10p 199545
31/03/2020 26.60p 30.00p 25.51p 30.00p 510760
30/03/2020 27.00p 27.00p 25.10p 25.60p 363859
27/03/2020 25.00p 27.63p 24.66p 26.00p 286081
26/03/2020 27.00p 27.00p 21.53p 25.50p 1037980
25/03/2020 23.00p 29.83p 23.00p 27.00p 801527
24/03/2020 23.90p 25.90p 23.00p 24.00p 1053728
23/03/2020 21.00p 23.10p 21.00p 22.00p 1019426
20/03/2020 20.60p 23.69p 20.40p 20.40p 3512127
19/03/2020 19.40p 25.00p 19.40p 19.80p 1112687
18/03/2020 19.95p 26.15p 17.00p 18.70p 1446113
17/03/2020 17.50p 20.96p 16.20p 19.72p 312184
16/03/2020 22.00p 22.93p 14.26p 15.50p 736183
13/03/2020 21.80p 22.81p 19.50p 22.00p 204982
12/03/2020 25.00p 25.00p 19.00p 19.00p 300367
11/03/2020 26.70p 26.86p 24.00p 24.00p 588935
10/03/2020 25.50p 26.00p 24.00p 25.05p 62754
09/03/2020 25.40p 26.70p 23.30p 24.15p 513643
06/03/2020 27.00p 28.37p 23.87p 25.00p 878052
05/03/2020 33.00p 33.00p 28.10p 29.00p 324786
04/03/2020 31.60p 33.00p 31.55p 33.00p 83051
03/03/2020 33.40p 34.12p 32.10p 33.00p 213936
02/03/2020 33.90p 34.90p 33.00p 34.10p 261362
28/02/2020 33.80p 36.10p 30.10p 32.95p 316451
27/02/2020 37.90p 37.90p 34.10p 35.45p 543382
26/02/2020 36.50p 40.50p 34.22p 36.50p 475415
25/02/2020 41.50p 44.75p 41.50p 43.10p 44757
24/02/2020 42.00p 44.82p 42.22p 44.20p 53081
21/02/2020 42.00p 43.96p 42.00p 42.00p 63255
20/02/2020 43.00p 44.82p 43.00p 44.70p 26171
19/02/2020 45.30p 45.30p 43.50p 44.35p 8706
18/02/2020 46.50p 46.50p 43.50p 43.50p 55995
17/02/2020 44.00p 45.56p 42.87p 44.35p 77964
14/02/2020 42.70p 46.10p 42.60p 44.40p 37202
13/02/2020 43.30p 45.30p 42.70p 43.10p 158241
12/02/2020 45.30p 46.15p 43.11p 46.15p 79170
11/02/2020 44.90p 45.09p 43.10p 43.50p 92434
10/02/2020 42.10p 47.50p 42.10p 47.50p 16813
07/02/2020 45.10p 45.49p 41.14p 43.95p 140981
06/02/2020 47.00p 47.00p 45.00p 45.00p 47664
05/02/2020 46.20p 47.90p 44.75p 46.35p 51448
04/02/2020 42.30p 44.40p 42.30p 44.40p 13018
03/02/2020 44.10p 45.00p 42.80p 43.40p 114600
31/01/2020 45.40p 46.07p 45.00p 45.75p 118858
30/01/2020 45.90p 46.98p 45.20p 46.00p 150424
29/01/2020 46.40p 48.07p 44.88p 47.40p 142228
28/01/2020 45.10p 47.10p 44.17p 47.10p 9535
27/01/2020 49.20p 49.20p 44.16p 45.75p 97767
24/01/2020 44.20p 47.67p 44.69p 47.30p 53143
23/01/2020 44.20p 47.89p 44.20p 46.80p 13542
22/01/2020 44.90p 46.10p 44.05p 46.10p 125530
21/01/2020 45.00p 46.30p 43.42p 46.30p 118233
20/01/2020 48.60p 49.53p 44.00p 45.20p 32559
17/01/2020 49.30p 49.30p 46.70p 46.70p 205060
16/01/2020 44.60p 50.40p 42.19p 47.60p 215630
15/01/2020 47.00p 47.38p 45.10p 46.05p 194082
14/01/2020 46.30p 50.00p 46.30p 48.25p 251267
13/01/2020 49.10p 50.50p 47.70p 48.45p 278050
10/01/2020 45.50p 51.21p 45.44p 50.25p 664398
09/01/2020 43.30p 45.70p 41.72p 45.70p 371029
08/01/2020 40.90p 43.56p 39.00p 43.00p 289271
07/01/2020 39.70p 39.80p 37.60p 39.40p 2872476
06/01/2020 38.10p 39.88p 37.00p 38.90p 306828
03/01/2020 38.10p 39.90p 37.85p 38.75p 295408
02/01/2020 38.20p 39.78p 37.10p 38.00p 329027
31/12/2019 38.30p 39.81p 37.77p 38.25p 150499
30/12/2019 38.40p 39.56p 37.67p 38.10p 95894
27/12/2019 39.50p 39.50p 37.50p 38.00p 323685
24/12/2019 40.00p 39.80p 39.15p 39.15p 15663
23/12/2019 40.00p 40.00p 38.30p 39.00p 249284
20/12/2019 38.00p 39.87p 37.39p 38.50p 297479
19/12/2019 38.00p 40.00p 37.81p 38.65p 160643
18/12/2019 38.90p 40.00p 37.10p 38.00p 306941
17/12/2019 39.20p 40.15p 39.00p 39.00p 143723
16/12/2019 40.00p 40.69p 38.30p 39.15p 423534
13/12/2019 40.10p 41.00p 39.10p 40.10p 205669
12/12/2019 40.00p 41.66p 39.81p 39.85p 266792
11/12/2019 39.50p 40.00p 39.40p 39.50p 165725
10/12/2019 40.10p 41.78p 39.12p 39.40p 338255
09/12/2019 42.60p 42.75p 41.05p 41.35p 34492
06/12/2019 41.00p 42.48p 40.90p 40.90p 41922
05/12/2019 42.00p 43.60p 41.80p 41.80p 107435
04/12/2019 43.00p 43.00p 41.70p 42.00p 90135
03/12/2019 43.00p 43.00p 41.45p 41.45p 106492
02/12/2019 42.00p 42.50p 41.00p 41.00p 43710
29/11/2019 43.00p 43.00p 41.70p 41.70p 14137
28/11/2019 43.00p 43.00p 41.55p 41.95p 25833
27/11/2019 42.10p 42.45p 41.80p 41.80p 141451
26/11/2019 41.90p 43.90p 41.54p 41.95p 55883
25/11/2019 42.40p 42.80p 41.00p 41.85p 137889
22/11/2019 43.00p 43.50p 41.34p 42.50p 211701
21/11/2019 43.90p 43.90p 43.40p 43.65p 18287
20/11/2019 43.10p 44.37p 43.00p 43.75p 66879
19/11/2019 44.10p 44.37p 43.80p 43.80p 42011
18/11/2019 44.10p 45.50p 44.10p 45.50p 82547
15/11/2019 44.00p 44.50p 43.31p 44.50p 136996
14/11/2019 45.00p 46.00p 44.50p 44.50p 4345
13/11/2019 43.90p 43.99p 43.86p 43.90p 13594
12/11/2019 44.00p 45.10p 43.60p 43.60p 141646
11/11/2019 44.10p 44.83p 43.86p 43.90p 81528
08/11/2019 44.00p 44.59p 44.00p 44.25p 49011
07/11/2019 45.90p 46.00p 44.00p 44.50p 55185
06/11/2019 44.10p 44.76p 43.46p 43.75p 62329
05/11/2019 44.30p 46.00p 44.00p 44.00p 204800
04/11/2019 45.10p 46.00p 44.20p 44.60p 62284
01/11/2019 45.90p 45.90p 44.50p 45.00p 139651
31/10/2019 46.70p 46.70p 45.42p 45.60p 16796
30/10/2019 46.70p 46.70p 44.90p 45.10p 28124
29/10/2019 46.00p 46.14p 45.52p 45.90p 28632
28/10/2019 45.10p 46.64p 44.78p 45.80p 80205
25/10/2019 44.90p 45.50p 44.34p 45.20p 79145
24/10/2019 45.90p 46.47p 44.60p 45.10p 64501
23/10/2019 44.50p 46.40p 44.50p 45.75p 234252
22/10/2019 44.10p 45.88p 43.90p 44.45p 209076
21/10/2019 45.60p 45.60p 43.60p 44.55p 101052
18/10/2019 46.50p 47.00p 45.60p 45.80p 132013
17/10/2019 46.70p 47.00p 46.50p 46.75p 138547
16/10/2019 47.90p 48.31p 46.20p 47.45p 121276
15/10/2019 47.00p 49.00p 47.00p 47.90p 86486
14/10/2019 48.00p 48.80p 47.08p 48.80p 23746
11/10/2019 48.10p 48.80p 47.27p 48.00p 205916
10/10/2019 48.20p 48.25p 48.20p 48.25p 467
09/10/2019 48.90p 48.90p 47.50p 48.30p 28457
08/10/2019 47.00p 48.00p 47.00p 47.00p 40309
07/10/2019 45.10p 48.00p 45.10p 46.70p 15632
04/10/2019 48.40p 48.40p 47.75p 47.75p 32788
03/10/2019 47.50p 48.22p 47.50p 47.95p 35371
02/10/2019 46.40p 48.13p 46.40p 47.70p 1215997
01/10/2019 47.20p 47.20p 46.75p 46.75p 6616
30/09/2019 48.30p 48.30p 47.20p 47.45p 643802
27/09/2019 47.90p 48.20p 47.32p 48.20p 150644
26/09/2019 46.79p 47.87p 46.79p 47.15p 27152
25/09/2019 47.90p 47.90p 44.94p 46.55p 53621
24/09/2019 47.90p 48.00p 45.02p 48.00p 1134873
23/09/2019 48.00p 48.00p 44.00p 47.00p 68931
20/09/2019 44.90p 47.76p 44.10p 46.60p 171917
19/09/2019 47.80p 47.81p 46.38p 46.40p 27317
18/09/2019 46.50p 47.80p 46.50p 47.00p 38862
17/09/2019 46.60p 47.84p 46.60p 47.60p 70162
16/09/2019 46.80p 47.77p 46.30p 47.00p 62382
13/09/2019 47.00p 47.50p 44.10p 45.55p 201196
12/09/2019 44.10p 47.08p 44.10p 46.60p 134991
11/09/2019 48.00p 48.00p 45.62p 47.00p 64514
10/09/2019 47.80p 47.90p 45.96p 46.35p 61427
09/09/2019 47.70p 49.92p 45.33p 47.20p 119842
06/09/2019 47.60p 47.60p 44.55p 47.50p 76623
05/09/2019 46.60p 47.00p 44.00p 44.00p 579958
04/09/2019 45.00p 47.00p 45.00p 46.20p 27206
03/09/2019 45.60p 47.00p 45.00p 46.85p 8360
02/09/2019 46.60p 47.90p 45.20p 47.25p 87116
30/08/2019 47.00p 47.30p 45.23p 47.30p 105525
29/08/2019 49.00p 49.18p 45.30p 45.75p 320190
28/08/2019 51.00p 52.68p 47.30p 48.40p 72318
27/08/2019 51.00p 53.75p 51.00p 51.50p 26320
23/08/2019 52.20p 53.85p 51.60p 52.00p 44599
22/08/2019 52.00p 53.82p 52.00p 53.00p 8155
21/08/2019 53.94p 54.21p 52.00p 53.30p 6783
20/08/2019 52.80p 53.18p 51.30p 52.90p 148461
19/08/2019 52.60p 53.80p 52.40p 52.70p 53520
16/08/2019 54.00p 54.00p 50.80p 50.80p 14452
15/08/2019 54.00p 57.10p 46.33p 52.60p 279397
14/08/2019 61.60p 62.20p 55.24p 56.80p 85683
13/08/2019 64.80p 65.00p 61.60p 63.20p 10472

*Close Price adjusted for both dividends and splits