McCarthy & Stone (MCS) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. McCarthy & Stone

Date Open High Low Close* Volume
19/09/2018 123.50p 130.90p 123.50p 128.80p 1768214
18/09/2018 124.40p 127.50p 123.90p 125.20p 1088140
17/09/2018 125.30p 129.70p 124.50p 127.00p 1110783
14/09/2018 123.90p 126.40p 122.75p 126.40p 859218
13/09/2018 122.40p 124.20p 120.90p 123.90p 875707
12/09/2018 120.00p 124.00p 120.00p 122.60p 1192637
11/09/2018 116.10p 119.60p 116.10p 119.00p 792946
10/09/2018 113.80p 117.70p 113.70p 117.70p 723331
07/09/2018 115.50p 117.40p 114.40p 117.40p 999289
06/09/2018 109.90p 116.20p 109.90p 115.20p 1400844
05/09/2018 112.40p 112.60p 111.00p 111.90p 793507
04/09/2018 114.80p 115.00p 110.80p 111.00p 1211377
03/09/2018 111.70p 116.40p 110.80p 114.70p 860532
31/08/2018 114.10p 114.10p 110.90p 111.40p 1028082
30/08/2018 112.00p 112.30p 108.80p 112.10p 1120992
29/08/2018 112.80p 113.22p 108.40p 110.00p 1458975
28/08/2018 110.10p 115.20p 110.10p 113.40p 916327
24/08/2018 112.60p 113.09p 109.80p 111.00p 727968
23/08/2018 112.00p 112.60p 110.10p 112.60p 368657
22/08/2018 115.00p 115.00p 110.90p 111.60p 455837
21/08/2018 110.60p 114.90p 110.20p 112.50p 927965
20/08/2018 111.00p 111.00p 109.90p 110.20p 548821
17/08/2018 111.00p 111.00p 108.90p 109.80p 394928
16/08/2018 110.00p 111.20p 108.78p 110.40p 737067
15/08/2018 109.80p 109.80p 108.50p 109.00p 1409260
14/08/2018 109.50p 109.63p 108.30p 108.80p 2763425
13/08/2018 110.50p 112.00p 109.10p 109.20p 452340
10/08/2018 110.90p 110.90p 108.40p 110.50p 532660
09/08/2018 110.90p 110.90p 108.56p 109.70p 567089
08/08/2018 110.40p 111.30p 107.20p 110.70p 919482
07/08/2018 109.60p 110.00p 107.10p 107.80p 441741
06/08/2018 107.40p 107.70p 106.90p 107.10p 370576
03/08/2018 109.00p 109.00p 106.20p 107.20p 1673447
02/08/2018 108.80p 110.30p 107.10p 107.80p 777068
01/08/2018 106.00p 108.60p 106.00p 108.60p 949898
31/07/2018 105.80p 108.80p 105.50p 108.30p 1210983
30/07/2018 104.00p 106.90p 104.00p 106.20p 973364
27/07/2018 103.50p 105.70p 103.50p 105.60p 1694360
26/07/2018 103.10p 105.30p 103.10p 105.20p 1133976
25/07/2018 103.90p 104.80p 103.60p 104.00p 1074300
24/07/2018 104.80p 104.80p 103.30p 104.10p 1106290
23/07/2018 105.60p 105.60p 103.20p 103.60p 1054166
20/07/2018 103.20p 105.50p 103.20p 104.00p 873119
19/07/2018 101.90p 106.00p 100.40p 104.10p 7374033
18/07/2018 99.80p 102.00p 99.80p 100.50p 905661
17/07/2018 97.95p 100.40p 97.95p 100.20p 1077502
16/07/2018 97.80p 100.40p 97.80p 99.50p 960413
13/07/2018 100.40p 101.70p 99.50p 99.55p 908240
12/07/2018 99.55p 100.20p 99.30p 100.00p 1284160
11/07/2018 98.60p 100.40p 98.60p 100.00p 2072486
10/07/2018 101.20p 101.20p 98.60p 100.00p 1071589
09/07/2018 98.70p 101.60p 97.80p 101.30p 754163
06/07/2018 98.05p 98.85p 96.80p 98.60p 1813889
05/07/2018 99.10p 99.80p 97.10p 98.45p 2176247
04/07/2018 97.65p 99.75p 97.60p 99.55p 1726132
03/07/2018 99.40p 99.45p 97.80p 98.50p 2094771
02/07/2018 98.10p 100.60p 97.20p 99.75p 2195161
29/06/2018 97.15p 98.85p 97.15p 98.10p 2277655
28/06/2018 97.15p 98.77p 96.80p 97.50p 3155557
27/06/2018 100.40p 100.90p 96.05p 98.85p 2760345
26/06/2018 103.50p 103.70p 100.10p 100.30p 3963847
25/06/2018 105.00p 106.00p 102.20p 103.50p 7226104
22/06/2018 100.70p 104.57p 100.00p 104.00p 9853715
21/06/2018 107.20p 107.20p 100.50p 101.30p 3947767
20/06/2018 110.10p 111.30p 103.20p 105.50p 19738552
19/06/2018 103.10p 114.70p 101.80p 108.20p 32273174
18/06/2018 130.00p 131.90p 129.50p 130.50p 1024676
15/06/2018 133.40p 134.50p 127.40p 131.60p 5010776
14/06/2018 132.00p 134.60p 131.00p 134.50p 1713800
13/06/2018 135.40p 135.40p 131.60p 132.40p 1518695
12/06/2018 133.90p 134.90p 131.60p 132.80p 1227910
11/06/2018 131.20p 134.10p 131.10p 132.90p 568188
08/06/2018 133.40p 134.50p 129.00p 131.20p 634941
07/06/2018 126.60p 131.20p 125.10p 130.50p 449399
06/06/2018 132.20p 132.20p 126.10p 127.30p 961079
05/06/2018 130.00p 131.30p 128.40p 129.50p 435181
04/06/2018 130.00p 134.50p 129.90p 130.90p 936850
01/06/2018 126.20p 133.20p 126.20p 132.00p 1011795
31/05/2018 128.20p 128.80p 125.70p 128.70p 2213969
30/05/2018 127.30p 127.40p 125.10p 126.20p 1811308
29/05/2018 125.70p 127.37p 121.60p 124.80p 2495639
25/05/2018 127.00p 127.20p 123.10p 125.30p 1007958
24/05/2018 132.00p 132.10p 125.70p 126.80p 1564245
23/05/2018 133.70p 134.40p 131.00p 131.40p 1215000
22/05/2018 132.60p 134.50p 131.50p 133.60p 721284
21/05/2018 134.00p 134.70p 131.40p 131.40p 450623
18/05/2018 134.80p 136.02p 132.60p 134.50p 907777
17/05/2018 137.40p 137.70p 133.50p 136.00p 530757
16/05/2018 135.40p 136.70p 133.58p 135.00p 863389
15/05/2018 133.60p 137.10p 133.50p 136.10p 939824
14/05/2018 136.00p 136.30p 134.00p 134.20p 386574
11/05/2018 135.60p 139.20p 134.00p 134.80p 1168794
10/05/2018 135.40p 138.10p 134.70p 136.60p 563497
09/05/2018 136.00p 138.10p 134.30p 135.10p 6825018
08/05/2018 135.60p 137.70p 132.50p 136.00p 600516
04/05/2018 132.60p 135.09p 132.00p 132.60p 2217536
03/05/2018 136.20p 138.00p 132.70p 133.20p 584390
02/05/2018 137.00p 139.20p 136.30p 138.00p 2533081
01/05/2018 134.20p 137.50p 134.00p 135.10p 3865106
30/04/2018 134.00p 136.90p 134.00p 135.40p 1661832
27/04/2018 132.00p 137.20p 132.00p 135.30p 641600
26/04/2018 132.00p 135.60p 132.00p 134.30p 2724998
25/04/2018 135.10p 136.89p 134.20p 134.80p 911411
24/04/2018 140.40p 140.40p 134.79p 136.30p 636554
23/04/2018 132.90p 138.00p 132.90p 136.70p 655028
20/04/2018 132.10p 139.34p 132.10p 136.20p 467223
19/04/2018 130.60p 136.00p 130.60p 135.60p 750736
18/04/2018 132.60p 135.58p 132.60p 133.90p 1032076
17/04/2018 132.00p 134.50p 131.70p 133.80p 770710
16/04/2018 132.10p 135.65p 131.34p 132.70p 751892
13/04/2018 135.40p 138.00p 133.10p 133.30p 1447149
12/04/2018 130.70p 133.50p 130.70p 133.00p 1152587
11/04/2018 124.00p 141.30p 124.00p 132.00p 5985459
10/04/2018 138.00p 139.34p 135.80p 137.10p 1446143
09/04/2018 139.40p 144.63p 134.67p 136.10p 1860524
06/04/2018 146.50p 146.50p 141.30p 143.30p 568115
05/04/2018 143.30p 145.00p 142.50p 144.20p 456849
04/04/2018 144.00p 145.10p 142.38p 143.60p 662039
03/04/2018 147.20p 148.60p 141.70p 143.40p 715048
29/03/2018 145.90p 145.90p 144.40p 144.50p 635531
28/03/2018 145.70p 147.20p 145.20p 145.20p 889937
27/03/2018 145.80p 148.30p 143.90p 147.00p 601540
26/03/2018 145.10p 148.20p 143.30p 145.00p 745716
23/03/2018 142.10p 147.40p 140.70p 145.60p 862004
22/03/2018 143.40p 145.40p 142.60p 143.20p 448023
21/03/2018 148.50p 149.80p 144.50p 144.50p 968144
20/03/2018 145.30p 152.00p 145.30p 149.60p 626831
19/03/2018 147.70p 148.00p 145.40p 146.40p 773950
16/03/2018 148.00p 148.00p 144.30p 147.60p 2810307
15/03/2018 145.50p 145.80p 142.20p 144.60p 2581566
14/03/2018 147.00p 148.30p 143.00p 143.30p 1028486
13/03/2018 147.60p 150.30p 145.40p 147.00p 450243
12/03/2018 147.90p 148.00p 144.50p 147.50p 437755
09/03/2018 146.10p 147.29p 143.70p 146.00p 349384
08/03/2018 138.00p 142.90p 138.00p 142.50p 614146
07/03/2018 139.10p 139.80p 135.60p 139.70p 1099353
06/03/2018 136.30p 139.20p 130.90p 139.20p 1190828
05/03/2018 133.40p 139.06p 133.40p 138.00p 556112
02/03/2018 135.30p 138.50p 133.20p 137.30p 945899
01/03/2018 138.90p 139.10p 133.80p 135.20p 534726
28/02/2018 139.50p 140.70p 136.40p 137.00p 768741
27/02/2018 141.90p 141.90p 136.70p 139.10p 1159816
26/02/2018 140.40p 140.40p 138.20p 138.20p 529226
23/02/2018 136.30p 138.80p 135.70p 138.50p 632090
22/02/2018 134.30p 136.44p 132.80p 135.40p 865775
21/02/2018 133.50p 135.60p 131.70p 135.10p 843175
20/02/2018 142.20p 142.20p 133.80p 134.50p 1715132
19/02/2018 148.30p 149.30p 140.50p 140.90p 1518712
16/02/2018 148.80p 149.60p 147.30p 149.00p 507124
15/02/2018 150.00p 152.40p 148.80p 148.90p 746433
14/02/2018 149.10p 151.90p 148.20p 149.90p 619438
13/02/2018 149.60p 151.10p 147.23p 147.90p 1149618
12/02/2018 150.80p 150.80p 147.00p 148.00p 503681
09/02/2018 147.30p 149.40p 143.10p 148.20p 845294
08/02/2018 145.90p 154.30p 145.90p 146.50p 2605524
07/02/2018 147.80p 149.22p 144.10p 147.70p 860163
06/02/2018 143.70p 144.30p 140.00p 144.00p 4193135
05/02/2018 150.00p 150.00p 145.40p 146.20p 1203199
02/02/2018 148.00p 151.50p 147.00p 147.70p 956800
01/02/2018 149.70p 149.90p 146.73p 147.50p 639749
31/01/2018 147.70p 148.20p 145.60p 146.30p 940725
30/01/2018 146.40p 147.50p 145.20p 146.20p 1258210
29/01/2018 150.20p 152.20p 146.80p 147.20p 747659
26/01/2018 144.30p 150.90p 143.80p 148.60p 3065737
25/01/2018 145.00p 146.20p 141.40p 143.70p 754797
24/01/2018 144.80p 145.50p 141.79p 144.00p 2330171
23/01/2018 145.50p 147.80p 142.60p 144.80p 1581424
22/01/2018 145.00p 146.93p 144.10p 144.40p 1091376
19/01/2018 148.50p 148.50p 144.60p 145.20p 713915
18/01/2018 145.00p 147.00p 144.75p 144.90p 779561
17/01/2018 145.80p 147.20p 144.90p 145.30p 637868
16/01/2018 149.70p 149.70p 145.60p 146.50p 841674
15/01/2018 147.10p 149.80p 145.80p 146.50p 539049
12/01/2018 147.20p 148.40p 145.68p 148.00p 695651
11/01/2018 148.00p 149.60p 146.10p 146.70p 551270
10/01/2018 151.00p 152.90p 147.90p 149.70p 1728947
09/01/2018 150.00p 151.80p 149.50p 151.00p 531120
08/01/2018 152.10p 152.80p 149.90p 150.30p 547934
05/01/2018 150.00p 151.71p 147.80p 151.20p 640955
04/01/2018 151.30p 153.60p 149.30p 150.00p 950814
03/01/2018 156.00p 156.27p 153.05p 153.80p 1206618
02/01/2018 156.90p 161.00p 154.90p 156.80p 928183
29/12/2017 159.80p 161.20p 157.40p 157.80p 380840
28/12/2017 159.10p 160.20p 154.70p 159.50p 901727
27/12/2017 159.10p 159.10p 153.60p 157.40p 962791
22/12/2017 152.80p 157.00p 145.69p 157.00p 2184633
21/12/2017 154.00p 156.10p 143.78p 153.60p 3367967
20/12/2017 170.50p 170.50p 168.90p 169.70p 435321
19/12/2017 167.70p 170.50p 167.70p 170.00p 805702
18/12/2017 169.00p 172.20p 169.00p 170.00p 1232830
15/12/2017 169.20p 171.00p 167.90p 171.00p 1298639
14/12/2017 170.00p 170.34p 168.50p 169.50p 738491
13/12/2017 170.30p 171.20p 169.60p 169.80p 1207222
12/12/2017 166.30p 170.70p 166.30p 169.60p 1244490
11/12/2017 169.90p 171.00p 169.39p 170.00p 988518
08/12/2017 163.60p 170.50p 163.60p 170.00p 1082598
07/12/2017 167.40p 168.30p 162.50p 165.20p 841321
06/12/2017 166.50p 168.90p 165.50p 166.70p 926898
05/12/2017 169.60p 169.60p 165.30p 166.00p 1180183
04/12/2017 168.50p 170.00p 167.90p 167.90p 724656

*Close Price adjusted for both dividends and splits