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
12/08/2019 65.00p 65.00p 61.20p 63.00p 25062
09/08/2019 66.80p 66.80p 62.00p 62.00p 77326
08/08/2019 63.40p 65.47p 63.24p 65.10p 14581
07/08/2019 67.00p 69.00p 65.00p 65.20p 439768
06/08/2019 65.00p 67.77p 65.00p 65.50p 62092
05/08/2019 64.60p 69.49p 64.60p 65.00p 27085
02/08/2019 65.60p 68.75p 65.30p 68.50p 127237
01/08/2019 66.00p 69.96p 65.27p 68.10p 14825
31/07/2019 69.20p 69.20p 65.64p 68.70p 40062
30/07/2019 66.20p 69.00p 65.20p 68.50p 72541
29/07/2019 65.40p 68.57p 65.40p 67.30p 35580
26/07/2019 65.80p 66.80p 65.40p 66.00p 57012
25/07/2019 66.60p 67.14p 65.40p 65.40p 85020
24/07/2019 67.80p 68.00p 65.40p 65.40p 108453
23/07/2019 67.00p 69.80p 65.95p 66.20p 2134864
22/07/2019 67.60p 70.40p 67.00p 70.00p 87634
19/07/2019 67.80p 68.51p 64.00p 66.50p 236418
18/07/2019 67.00p 67.00p 65.00p 65.00p 31587
17/07/2019 66.40p 68.07p 64.20p 67.60p 62869
16/07/2019 64.68p 65.01p 64.53p 64.60p 19320
15/07/2019 66.20p 66.20p 63.80p 65.00p 27129
12/07/2019 61.80p 65.75p 61.80p 63.80p 83391
11/07/2019 64.40p 65.60p 63.69p 65.60p 32991
10/07/2019 63.00p 65.10p 63.00p 64.70p 58310
09/07/2019 64.10p 64.21p 62.80p 62.80p 11232
08/07/2019 63.40p 65.94p 63.40p 65.40p 55589
05/07/2019 63.00p 64.86p 63.00p 63.00p 90428
04/07/2019 65.00p 66.77p 63.00p 63.00p 29373
03/07/2019 66.40p 67.08p 65.00p 65.00p 32384
02/07/2019 70.00p 70.00p 64.95p 65.00p 105049
01/07/2019 67.20p 71.18p 67.20p 69.00p 76884
28/06/2019 70.00p 70.89p 69.80p 69.80p 122818
27/06/2019 69.20p 70.40p 69.00p 70.00p 57519
26/06/2019 68.00p 69.68p 67.00p 68.00p 164800
25/06/2019 67.00p 69.00p 66.00p 67.20p 52474
24/06/2019 67.80p 69.60p 66.20p 68.40p 336033
21/06/2019 67.80p 68.00p 63.80p 63.80p 383440
20/06/2019 70.20p 71.09p 68.00p 68.00p 188894
19/06/2019 74.00p 75.48p 68.20p 69.20p 268121
18/06/2019 75.40p 76.87p 74.00p 74.00p 15374
17/06/2019 76.40p 79.48p 75.00p 75.00p 28111
14/06/2019 77.00p 79.57p 75.00p 76.50p 42269
13/06/2019 80.20p 80.85p 75.00p 75.00p 162086
12/06/2019 80.20p 82.38p 80.20p 80.20p 9793
11/06/2019 80.60p 82.32p 79.86p 80.90p 19976
10/06/2019 81.80p 81.86p 80.00p 80.90p 36864
07/06/2019 80.20p 82.36p 80.00p 80.00p 281759
06/06/2019 81.00p 81.19p 80.62p 80.80p 21959
05/06/2019 81.00p 82.18p 81.00p 81.70p 14606
04/06/2019 82.00p 83.24p 81.04p 82.10p 13688
03/06/2019 82.80p 83.53p 80.80p 81.60p 63028
31/05/2019 80.00p 83.68p 80.00p 82.80p 17734
30/05/2019 84.80p 86.15p 80.29p 82.40p 75827
29/05/2019 81.40p 86.80p 81.40p 86.80p 16952
28/05/2019 82.00p 84.46p 81.20p 84.20p 50551
24/05/2019 82.00p 85.06p 82.00p 83.40p 82081
23/05/2019 82.00p 84.93p 82.00p 84.20p 30048
22/05/2019 82.80p 85.40p 82.80p 85.40p 18291
21/05/2019 83.00p 84.90p 82.00p 84.90p 62608
20/05/2019 82.60p 85.70p 82.00p 83.00p 90795
17/05/2019 82.60p 85.88p 82.60p 85.10p 21879
16/05/2019 83.00p 85.75p 83.00p 84.80p 34259
15/05/2019 85.67p 85.67p 82.80p 85.20p 37398
14/05/2019 84.30p 85.91p 82.20p 85.00p 44639
13/05/2019 82.60p 84.26p 82.60p 82.60p 30244
10/05/2019 86.00p 86.00p 82.60p 83.00p 37082
09/05/2019 83.00p 84.33p 82.20p 83.00p 148118
08/05/2019 84.80p 85.38p 83.00p 83.00p 35133
07/05/2019 82.20p 85.55p 82.20p 83.00p 28237
03/05/2019 83.49p 84.17p 82.84p 84.10p 9550
02/05/2019 83.00p 86.80p 83.00p 85.00p 15301
01/05/2019 85.60p 88.39p 83.40p 84.10p 58761
30/04/2019 83.40p 86.80p 83.40p 85.90p 70714
29/04/2019 87.00p 87.60p 83.33p 87.40p 188163
26/04/2019 84.40p 87.40p 84.20p 85.60p 34157
25/04/2019 84.40p 87.40p 84.13p 87.40p 32913
24/04/2019 80.80p 85.18p 80.80p 84.20p 80452
23/04/2019 80.00p 83.00p 80.00p 83.00p 73240
18/04/2019 80.00p 81.68p 80.00p 80.50p 10820
17/04/2019 82.00p 82.00p 79.60p 80.20p 155730
16/04/2019 80.40p 81.67p 80.00p 80.40p 168555
15/04/2019 81.80p 81.80p 79.40p 80.40p 9856
12/04/2019 82.00p 82.00p 78.60p 79.60p 38732
11/04/2019 82.00p 82.00p 78.80p 80.20p 74849
10/04/2019 78.20p 81.80p 78.20p 80.00p 67991
09/04/2019 81.00p 81.66p 78.60p 80.20p 102165
08/04/2019 80.60p 82.39p 78.80p 79.20p 284477
05/04/2019 83.60p 83.60p 80.82p 81.70p 186411
04/04/2019 80.00p 83.50p 80.00p 81.50p 308342
03/04/2019 79.60p 85.59p 77.00p 84.00p 447608
02/04/2019 74.00p 80.00p 74.00p 79.50p 275452
01/04/2019 75.00p 77.80p 72.40p 76.10p 76559
29/03/2019 72.00p 75.92p 72.00p 72.60p 46113
28/03/2019 70.80p 75.00p 70.44p 74.00p 131823
27/03/2019 70.24p 70.60p 68.56p 70.00p 26764
26/03/2019 69.40p 70.56p 68.20p 68.80p 217056
25/03/2019 69.00p 70.76p 68.00p 68.00p 139123
22/03/2019 77.60p 77.79p 68.40p 70.70p 280016
21/03/2019 77.20p 77.30p 74.00p 75.60p 90446
20/03/2019 79.60p 79.60p 76.23p 76.40p 78249
19/03/2019 76.20p 78.20p 74.87p 78.20p 35961
18/03/2019 74.00p 79.12p 74.00p 76.00p 235621
15/03/2019 75.20p 77.60p 75.00p 75.00p 36273
14/03/2019 79.40p 79.40p 74.02p 78.00p 74102
13/03/2019 80.00p 80.52p 75.00p 79.00p 204780
12/03/2019 83.20p 83.94p 72.74p 81.20p 314952
11/03/2019 86.40p 88.80p 68.00p 83.40p 818787
08/03/2019 79.00p 91.00p 78.00p 86.40p 893188
07/03/2019 76.00p 80.05p 75.21p 80.00p 260113
06/03/2019 72.00p 75.31p 70.50p 75.00p 437811
05/03/2019 68.00p 72.90p 66.02p 71.20p 691252
04/03/2019 63.20p 66.97p 63.20p 66.20p 478959
01/03/2019 56.60p 63.38p 56.60p 63.20p 620759
28/02/2019 59.00p 60.94p 56.60p 56.60p 38016
27/02/2019 55.00p 59.00p 55.00p 57.90p 110594
26/02/2019 53.40p 56.79p 53.40p 56.60p 47027
25/02/2019 56.60p 59.57p 53.00p 56.10p 264769
22/02/2019 56.60p 58.00p 56.40p 56.40p 90423
21/02/2019 56.40p 58.00p 56.40p 57.20p 40493
20/02/2019 56.40p 58.18p 56.40p 56.40p 82607
19/02/2019 58.80p 58.80p 55.56p 56.40p 375384
18/02/2019 53.00p 57.60p 53.00p 56.40p 1056056
15/02/2019 50.00p 53.00p 49.40p 50.60p 290668
14/02/2019 53.40p 53.40p 50.00p 50.40p 114677
13/02/2019 53.40p 53.40p 52.00p 52.00p 67455
12/02/2019 55.00p 55.00p 50.82p 52.40p 245244
11/02/2019 53.20p 55.72p 53.00p 54.60p 92823
08/02/2019 53.00p 55.00p 53.00p 53.00p 510257
07/02/2019 53.00p 55.30p 53.00p 54.00p 49849
06/02/2019 55.40p 55.40p 52.00p 54.00p 387018
05/02/2019 58.40p 58.40p 54.00p 54.00p 186663
04/02/2019 58.00p 58.00p 56.67p 56.70p 23217
01/02/2019 57.40p 59.80p 56.16p 57.80p 225525
31/01/2019 57.40p 59.54p 57.40p 57.60p 230066
30/01/2019 60.00p 62.00p 57.40p 57.40p 138162
29/01/2019 62.20p 62.73p 60.08p 61.00p 69033
28/01/2019 64.60p 64.60p 61.20p 61.20p 115311
25/01/2019 63.40p 64.00p 63.40p 63.60p 51180
24/01/2019 63.40p 64.54p 63.40p 63.60p 115134
23/01/2019 65.00p 65.00p 63.88p 63.90p 93805
22/01/2019 64.20p 67.00p 63.26p 65.00p 146956
21/01/2019 67.00p 67.00p 60.12p 62.40p 287516
18/01/2019 64.40p 72.58p 64.00p 65.50p 517290
17/01/2019 56.20p 67.00p 55.93p 67.00p 824336
16/01/2019 53.60p 56.80p 53.60p 56.60p 162975
15/01/2019 54.00p 56.60p 54.00p 56.00p 192513
14/01/2019 54.00p 57.00p 53.80p 56.60p 1740961
11/01/2019 54.00p 55.50p 53.60p 54.60p 782073
10/01/2019 56.00p 56.00p 54.00p 54.00p 584570
09/01/2019 54.00p 55.80p 54.00p 55.40p 758415
08/01/2019 54.00p 56.00p 53.91p 56.00p 352751
07/01/2019 55.00p 56.00p 54.41p 55.50p 854602
04/01/2019 56.00p 56.00p 53.30p 55.00p 636085
03/01/2019 53.00p 56.00p 53.00p 56.00p 85757
02/01/2019 53.00p 54.80p 53.00p 54.00p 429273
31/12/2018 53.00p 57.60p 53.00p 55.50p 264031
28/12/2018 54.00p 54.00p 53.00p 53.60p 274054
27/12/2018 52.40p 54.00p 50.20p 53.40p 335624
24/12/2018 52.00p 53.50p 50.00p 50.00p 86887
21/12/2018 53.00p 54.60p 52.60p 53.00p 416548
20/12/2018 56.00p 56.00p 52.28p 53.40p 73582
19/12/2018 55.00p 55.40p 53.00p 53.80p 224849
18/12/2018 54.00p 55.04p 53.00p 55.00p 1035773
17/12/2018 56.00p 57.80p 53.35p 54.00p 254167
14/12/2018 56.00p 59.80p 55.00p 56.00p 505306
13/12/2018 60.00p 61.66p 56.04p 56.40p 203702
12/12/2018 62.20p 62.20p 58.00p 60.00p 277867
11/12/2018 66.20p 67.21p 60.00p 61.20p 349965
10/12/2018 69.20p 69.20p 66.00p 66.00p 89059
07/12/2018 68.00p 68.00p 65.71p 66.00p 345161
06/12/2018 69.40p 71.60p 67.00p 67.20p 774408
05/12/2018 77.00p 78.04p 70.00p 72.00p 787742
04/12/2018 83.80p 83.80p 76.30p 77.00p 793410
03/12/2018 94.00p 94.00p 82.20p 82.90p 1864392
30/11/2018 124.00p 124.00p 118.75p 118.75p 50028
29/11/2018 124.00p 126.25p 122.00p 126.25p 37553
28/11/2018 125.00p 126.00p 123.00p 123.00p 53751
27/11/2018 124.00p 126.53p 121.03p 123.00p 125384
26/11/2018 125.00p 126.00p 125.00p 125.00p 64278
23/11/2018 125.50p 126.50p 123.00p 126.25p 64437
22/11/2018 125.50p 129.50p 123.56p 125.00p 29105
21/11/2018 125.00p 127.75p 121.00p 125.00p 113736
20/11/2018 127.00p 131.26p 125.00p 125.00p 98862
19/11/2018 128.00p 134.00p 127.19p 134.00p 28345
16/11/2018 135.00p 135.00p 128.00p 135.00p 19078
15/11/2018 139.50p 139.50p 129.50p 129.50p 18841
14/11/2018 133.00p 133.00p 130.00p 130.00p 3340
13/11/2018 130.00p 135.75p 130.00p 135.75p 6088
12/11/2018 134.00p 137.50p 130.00p 130.00p 50695
09/11/2018 135.00p 136.08p 131.00p 131.00p 21991
08/11/2018 134.50p 137.22p 134.00p 134.00p 18105
07/11/2018 133.50p 139.00p 133.50p 135.75p 72710
06/11/2018 139.00p 139.12p 133.00p 133.00p 24263
05/11/2018 138.00p 139.07p 138.00p 138.50p 35150
02/11/2018 140.00p 140.00p 134.00p 137.00p 47925
01/11/2018 126.50p 140.81p 126.50p 137.00p 60752
31/10/2018 130.00p 130.00p 125.50p 127.75p 72010
30/10/2018 130.00p 130.00p 126.50p 128.50p 49128
29/10/2018 120.50p 128.50p 120.00p 128.00p 35891
26/10/2018 121.50p 126.23p 121.00p 123.00p 29297

*Close Price adjusted for both dividends and splits