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
25/10/2018 122.50p 128.79p 122.00p 122.00p 2557
24/10/2018 123.00p 128.00p 122.44p 126.00p 50686
23/10/2018 127.50p 131.25p 122.50p 125.00p 71412
22/10/2018 130.00p 130.32p 126.00p 127.00p 21596
19/10/2018 127.50p 130.00p 126.54p 130.00p 9052
18/10/2018 128.00p 130.00p 120.00p 130.00p 13101
17/10/2018 120.50p 128.70p 120.50p 125.00p 47745
16/10/2018 120.50p 130.00p 118.10p 130.00p 90453
15/10/2018 129.50p 129.50p 120.00p 123.50p 10974
12/10/2018 122.50p 128.28p 122.50p 126.50p 297685
11/10/2018 124.50p 126.56p 120.00p 120.00p 63313
10/10/2018 138.00p 138.00p 123.50p 123.50p 90430
09/10/2018 135.50p 136.76p 133.50p 136.00p 64517
08/10/2018 137.00p 142.86p 137.00p 138.50p 111110
05/10/2018 142.50p 143.18p 137.00p 137.00p 149423
04/10/2018 141.50p 142.74p 140.57p 141.50p 600021
03/10/2018 144.50p 144.50p 140.00p 142.75p 143708
02/10/2018 145.50p 145.50p 140.00p 140.00p 130477
01/10/2018 144.00p 149.50p 144.00p 145.50p 7612
28/09/2018 145.00p 148.56p 145.00p 145.00p 47074
27/09/2018 147.50p 153.21p 145.00p 145.00p 27797
26/09/2018 152.00p 153.32p 147.00p 147.00p 33940
25/09/2018 151.00p 152.25p 151.00p 151.00p 75083
24/09/2018 155.00p 155.00p 151.00p 151.00p 55641
21/09/2018 154.50p 156.84p 152.00p 154.50p 183753
20/09/2018 156.00p 156.00p 152.00p 152.00p 13356
19/09/2018 155.00p 156.00p 152.00p 154.75p 15512
18/09/2018 152.00p 155.91p 152.00p 154.00p 15462
17/09/2018 153.00p 158.17p 153.00p 156.00p 30653
14/09/2018 154.50p 155.00p 151.00p 154.50p 119918
13/09/2018 154.50p 157.39p 151.30p 152.50p 218928
12/09/2018 156.00p 157.91p 152.00p 156.00p 98467
11/09/2018 158.50p 158.50p 153.24p 155.00p 108824
10/09/2018 156.00p 158.50p 153.00p 156.00p 77645
07/09/2018 156.00p 158.67p 152.50p 158.50p 85656
06/09/2018 160.00p 160.00p 156.00p 156.00p 77441
05/09/2018 155.50p 161.61p 151.60p 156.00p 614742
04/09/2018 142.50p 154.50p 142.19p 152.00p 769369
03/09/2018 145.00p 147.00p 140.78p 143.25p 62141
31/08/2018 138.50p 145.00p 135.49p 140.00p 185950
30/08/2018 138.00p 138.70p 135.42p 138.00p 49246
29/08/2018 135.00p 140.00p 135.00p 137.50p 38420
28/08/2018 131.00p 135.40p 128.66p 135.00p 753614
24/08/2018 135.00p 135.50p 125.00p 128.00p 183778
23/08/2018 134.00p 136.95p 131.00p 132.00p 247631
22/08/2018 133.38p 137.61p 132.47p 137.25p 6691
21/08/2018 133.00p 135.18p 133.00p 133.25p 22569
20/08/2018 137.50p 137.50p 130.50p 135.00p 647107
17/08/2018 137.00p 139.10p 132.59p 136.00p 79391
16/08/2018 135.00p 136.50p 131.46p 133.00p 255732
15/08/2018 134.50p 135.00p 130.50p 131.00p 34248
14/08/2018 134.00p 137.30p 132.50p 134.00p 257297
13/08/2018 133.50p 137.00p 131.80p 134.00p 211571
10/08/2018 132.00p 138.00p 131.00p 134.25p 112125
09/08/2018 131.00p 135.00p 131.00p 133.50p 588060
08/08/2018 136.50p 136.53p 130.80p 132.00p 327089
07/08/2018 143.50p 143.50p 137.50p 137.50p 153633
06/08/2018 141.50p 148.71p 138.00p 138.50p 947685
03/08/2018 149.00p 150.00p 141.00p 141.00p 393022
02/08/2018 145.50p 150.40p 145.00p 146.50p 82213
01/08/2018 147.00p 151.50p 147.00p 150.25p 534761
31/07/2018 157.00p 161.90p 145.50p 150.00p 432016
30/07/2018 163.00p 166.90p 156.00p 156.00p 168218
27/07/2018 165.00p 167.00p 163.00p 166.50p 545714
26/07/2018 170.50p 175.54p 160.00p 160.00p 490648
25/07/2018 176.00p 177.05p 170.00p 170.00p 446624
24/07/2018 180.00p 181.36p 170.00p 176.00p 445253
23/07/2018 179.00p 188.50p 176.50p 181.00p 940746
20/07/2018 195.50p 210.00p 195.50p 210.00p 45587
19/07/2018 204.00p 211.88p 195.00p 203.00p 150342
18/07/2018 210.00p 210.00p 204.00p 206.00p 50221
17/07/2018 207.90p 210.50p 207.90p 210.50p 1959
16/07/2018 209.00p 217.38p 205.82p 209.50p 184906
13/07/2018 207.00p 212.50p 205.00p 212.50p 27398
12/07/2018 210.00p 210.00p 205.00p 207.50p 92997
11/07/2018 210.00p 212.82p 207.04p 209.00p 46893
10/07/2018 210.00p 217.00p 209.00p 213.50p 29962
09/07/2018 215.00p 218.34p 209.64p 212.50p 32263
06/07/2018 214.00p 217.00p 208.08p 215.00p 31228
05/07/2018 207.00p 213.04p 207.00p 211.00p 16860
04/07/2018 205.00p 212.88p 205.00p 212.00p 31558
03/07/2018 206.00p 217.50p 205.00p 205.00p 49837
02/07/2018 208.00p 220.00p 205.00p 220.00p 133642
29/06/2018 209.00p 220.45p 208.00p 209.00p 79239
28/06/2018 211.00p 218.13p 205.00p 210.00p 33382
27/06/2018 216.00p 218.00p 205.00p 215.00p 161853
26/06/2018 211.00p 220.00p 211.00p 218.00p 64855
25/06/2018 211.00p 215.00p 207.00p 214.00p 26556
22/06/2018 200.00p 215.00p 200.00p 211.00p 481385
21/06/2018 221.00p 224.00p 200.00p 200.00p 58731
20/06/2018 232.00p 232.00p 212.33p 215.00p 62621
19/06/2018 225.00p 230.00p 225.00p 230.00p 1289
18/06/2018 221.00p 230.00p 221.00p 227.50p 21332
15/06/2018 221.00p 230.00p 221.00p 230.00p 31345
14/06/2018 224.00p 229.04p 222.00p 222.00p 38204
13/06/2018 225.00p 228.00p 223.35p 225.00p 22322
12/06/2018 231.00p 236.04p 226.00p 229.50p 122845
11/06/2018 235.00p 235.12p 228.00p 228.00p 81993
08/06/2018 242.00p 244.00p 233.28p 240.00p 39005
07/06/2018 240.00p 240.50p 230.00p 239.00p 41574
06/06/2018 239.00p 240.00p 238.00p 239.00p 41845
05/06/2018 240.00p 244.00p 239.06p 242.00p 12618
04/06/2018 245.00p 245.00p 233.10p 240.00p 81310
01/06/2018 241.66p 241.66p 235.12p 240.00p 10986
31/05/2018 239.00p 247.38p 230.00p 230.00p 30745
30/05/2018 241.00p 250.00p 237.00p 237.00p 26138
29/05/2018 245.00p 249.10p 241.98p 244.00p 22395
25/05/2018 254.00p 254.00p 238.26p 254.00p 15330
24/05/2018 248.70p 249.25p 245.60p 247.50p 24272
23/05/2018 245.00p 249.19p 245.00p 247.50p 14409
22/05/2018 249.70p 249.70p 245.50p 247.50p 9663
21/05/2018 245.00p 249.70p 241.39p 247.50p 31622
18/05/2018 245.00p 247.50p 242.00p 244.50p 310103
17/05/2018 241.00p 245.00p 241.00p 241.00p 6014
16/05/2018 245.00p 246.00p 245.00p 246.00p 14436
15/05/2018 243.00p 245.00p 239.50p 243.50p 43382
14/05/2018 242.00p 246.00p 239.50p 239.50p 18707
11/05/2018 243.00p 247.82p 242.00p 243.00p 276143
10/05/2018 242.00p 242.00p 240.00p 241.50p 19559
09/05/2018 240.00p 245.00p 237.60p 242.00p 74219
08/05/2018 241.00p 245.37p 235.10p 241.00p 36060
04/05/2018 245.00p 250.00p 236.00p 237.00p 99626
03/05/2018 249.00p 250.00p 240.43p 250.00p 39255
02/05/2018 241.00p 247.58p 239.58p 241.00p 20130
01/05/2018 250.00p 250.00p 235.90p 241.00p 5598
30/04/2018 240.00p 249.18p 235.00p 235.00p 243997
27/04/2018 240.00p 250.00p 240.00p 240.50p 108256
26/04/2018 242.00p 245.00p 239.42p 242.00p 11379
25/04/2018 240.00p 246.70p 240.00p 242.00p 35912
24/04/2018 250.00p 250.00p 240.00p 245.00p 48913
23/04/2018 250.00p 250.00p 242.00p 242.00p 19847
20/04/2018 240.00p 249.82p 231.00p 245.00p 71679
19/04/2018 236.00p 237.84p 232.08p 236.00p 19496
18/04/2018 241.00p 244.80p 236.00p 243.00p 8043
17/04/2018 238.00p 240.95p 235.00p 238.00p 46648
16/04/2018 232.00p 239.90p 232.00p 232.00p 48646
13/04/2018 240.00p 240.00p 235.20p 239.00p 7698
12/04/2018 235.00p 240.00p 232.50p 233.00p 80779
11/04/2018 233.00p 234.34p 229.50p 230.00p 14118
10/04/2018 233.00p 233.24p 227.52p 230.00p 38332
09/04/2018 229.00p 234.00p 225.30p 231.00p 43939
06/04/2018 230.00p 235.27p 225.00p 230.00p 47543
05/04/2018 221.00p 235.00p 220.60p 230.00p 54814
04/04/2018 215.00p 223.52p 215.00p 215.00p 13463
03/04/2018 230.00p 230.00p 217.53p 225.00p 30168
29/03/2018 225.00p 225.00p 218.44p 225.00p 60583
28/03/2018 221.00p 223.00p 209.12p 218.00p 201750
27/03/2018 230.00p 230.00p 220.00p 220.00p 45281
26/03/2018 228.00p 236.75p 224.64p 230.00p 11329
23/03/2018 231.00p 238.64p 220.00p 220.00p 24059
22/03/2018 231.00p 243.25p 231.00p 231.00p 27336
21/03/2018 230.00p 245.00p 230.00p 235.00p 34021
20/03/2018 237.00p 244.00p 230.00p 230.00p 125380
19/03/2018 245.00p 256.10p 230.00p 230.00p 88349
16/03/2018 250.00p 260.00p 247.26p 253.00p 145075
15/03/2018 255.00p 255.00p 249.50p 250.00p 7015
14/03/2018 245.00p 255.00p 245.00p 245.00p 31865
13/03/2018 243.00p 249.97p 243.00p 243.00p 18121
12/03/2018 249.00p 256.50p 243.00p 250.00p 26819
09/03/2018 240.00p 255.00p 239.00p 239.00p 17917
08/03/2018 245.00p 257.00p 245.00p 245.00p 22204
07/03/2018 253.00p 253.00p 247.48p 251.00p 45411
06/03/2018 255.00p 257.35p 248.00p 248.00p 5339
05/03/2018 245.00p 254.00p 245.00p 248.00p 47518
02/03/2018 250.00p 254.10p 249.00p 249.00p 32748
01/03/2018 260.00p 260.00p 249.00p 251.00p 20654
28/02/2018 250.00p 252.00p 247.00p 250.00p 88782
27/02/2018 243.00p 250.00p 243.00p 247.00p 127497
26/02/2018 240.00p 250.00p 240.00p 248.00p 42220
23/02/2018 240.00p 248.00p 240.00p 245.00p 40165
22/02/2018 241.00p 243.80p 240.00p 240.00p 45976
21/02/2018 245.00p 245.00p 243.50p 245.00p 30045
20/02/2018 240.00p 247.00p 239.35p 243.00p 171139
19/02/2018 236.00p 241.48p 215.00p 241.00p 345814
16/02/2018 251.00p 256.00p 245.00p 249.00p 68958
15/02/2018 253.00p 256.36p 253.00p 253.00p 14391
14/02/2018 254.00p 262.72p 250.00p 250.00p 27550
13/02/2018 257.00p 257.00p 254.00p 254.00p 273617
12/02/2018 258.00p 267.24p 253.00p 257.00p 166915
09/02/2018 258.00p 270.00p 258.00p 264.00p 59927
08/02/2018 258.00p 264.00p 256.00p 258.00p 24597
07/02/2018 258.00p 268.00p 254.64p 268.00p 22400
06/02/2018 260.00p 265.00p 250.00p 257.00p 79283
05/02/2018 262.00p 270.00p 260.00p 262.00p 164963
02/02/2018 271.00p 280.00p 262.36p 280.00p 6380
01/02/2018 280.00p 280.00p 262.00p 262.00p 24897
31/01/2018 280.00p 280.00p 262.00p 278.00p 25311
30/01/2018 269.00p 280.00p 262.00p 280.00p 32112
29/01/2018 263.00p 269.00p 261.11p 262.00p 36682
26/01/2018 263.00p 269.00p 262.00p 269.00p 54322
25/01/2018 268.00p 269.00p 261.00p 265.00p 49510
24/01/2018 261.00p 264.49p 259.00p 263.00p 16500
23/01/2018 260.00p 268.00p 260.00p 263.00p 67878
22/01/2018 268.00p 268.00p 260.00p 263.00p 25993
19/01/2018 258.00p 262.00p 256.00p 262.00p 54085
18/01/2018 255.00p 257.05p 255.00p 256.00p 217828
17/01/2018 256.00p 257.22p 255.00p 256.00p 18356
16/01/2018 256.00p 258.00p 255.00p 255.00p 71709
15/01/2018 253.00p 258.00p 253.00p 256.00p 189000
12/01/2018 255.00p 258.00p 252.00p 256.00p 58834

*Close Price adjusted for both dividends and splits