McCarthy & Stone (MCS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/12/2017 163.10p 170.30p 162.80p 168.10p 2041715
30/11/2017 164.70p 165.00p 163.10p 165.00p 1095015
29/11/2017 161.60p 164.90p 159.60p 163.40p 907421
28/11/2017 162.00p 162.00p 159.80p 161.30p 639948
27/11/2017 161.00p 162.20p 159.20p 160.40p 1061088
24/11/2017 161.30p 162.90p 159.40p 159.40p 1079927
23/11/2017 161.40p 163.90p 160.50p 162.20p 1192779
22/11/2017 168.00p 168.70p 160.80p 161.20p 2439732
21/11/2017 167.30p 168.42p 166.36p 168.00p 1047718
20/11/2017 166.30p 168.50p 165.45p 167.00p 1454032
17/11/2017 164.40p 168.10p 163.20p 165.40p 1270623
16/11/2017 158.00p 164.20p 157.60p 163.50p 1190902
15/11/2017 154.30p 158.00p 153.90p 156.60p 1469025
14/11/2017 150.00p 161.21p 150.00p 157.00p 1522818
13/11/2017 153.00p 154.13p 146.70p 147.20p 1261135
10/11/2017 150.60p 153.10p 150.60p 152.50p 749503
09/11/2017 152.50p 154.30p 149.80p 151.80p 670718
08/11/2017 153.40p 154.10p 152.20p 152.20p 714933
07/11/2017 153.00p 155.40p 152.60p 154.00p 799228
06/11/2017 158.50p 158.50p 154.30p 155.10p 434924
03/11/2017 160.10p 163.70p 155.10p 155.20p 909802
02/11/2017 163.30p 169.90p 162.00p 163.30p 1437215
01/11/2017 155.70p 164.70p 155.70p 162.20p 1025275
31/10/2017 159.80p 161.10p 158.97p 160.00p 432763
30/10/2017 157.30p 160.40p 154.93p 159.00p 513633
27/10/2017 159.90p 159.90p 155.50p 155.60p 467738
26/10/2017 157.40p 160.20p 155.90p 156.80p 577056
25/10/2017 160.50p 162.30p 157.80p 159.90p 806110
24/10/2017 155.00p 161.80p 155.00p 160.00p 816215
23/10/2017 159.40p 161.10p 155.70p 158.50p 647148
20/10/2017 161.90p 162.47p 159.03p 161.30p 1502774
19/10/2017 158.50p 162.60p 157.40p 160.90p 5004835
18/10/2017 154.90p 161.70p 154.30p 161.00p 14258476
17/10/2017 154.40p 156.50p 153.50p 155.00p 505053
16/10/2017 152.10p 155.10p 151.30p 154.60p 912221
13/10/2017 147.90p 152.20p 147.90p 151.90p 1324622
12/10/2017 148.30p 148.60p 145.40p 147.80p 418881
11/10/2017 146.20p 150.10p 146.20p 148.60p 625931
10/10/2017 148.90p 151.10p 148.90p 150.00p 629296
09/10/2017 150.50p 150.60p 147.40p 148.90p 332095
06/10/2017 152.20p 152.20p 148.60p 150.00p 569409
05/10/2017 151.30p 151.60p 148.90p 151.50p 354956
04/10/2017 153.50p 153.70p 149.80p 150.00p 502307
03/10/2017 157.90p 157.90p 151.80p 153.90p 546778
02/10/2017 151.10p 156.00p 150.80p 153.90p 647653
29/09/2017 149.90p 150.90p 148.60p 149.50p 726200
28/09/2017 154.50p 154.50p 149.70p 150.40p 558297
27/09/2017 149.20p 153.60p 147.20p 151.00p 555349
26/09/2017 148.40p 150.40p 148.40p 149.20p 335900
25/09/2017 146.30p 150.60p 146.30p 150.60p 269662
22/09/2017 152.60p 152.60p 147.60p 150.40p 429345
21/09/2017 150.40p 151.10p 146.60p 149.20p 542091
20/09/2017 148.50p 151.70p 148.30p 150.40p 623065
19/09/2017 149.20p 150.30p 149.00p 149.50p 421468
18/09/2017 148.60p 150.50p 148.60p 150.00p 365493
15/09/2017 146.10p 149.90p 144.90p 149.90p 1376150
14/09/2017 154.00p 154.00p 143.90p 150.90p 1418274
13/09/2017 154.40p 155.00p 151.00p 155.00p 711048
12/09/2017 158.20p 158.20p 150.50p 153.70p 690281
11/09/2017 157.30p 157.30p 151.70p 154.90p 562038
08/09/2017 159.80p 160.00p 156.50p 158.00p 679023
07/09/2017 162.40p 163.80p 158.80p 159.90p 503336
06/09/2017 165.30p 167.40p 162.50p 163.00p 635239
05/09/2017 163.30p 165.30p 160.40p 160.40p 751625
04/09/2017 165.20p 166.00p 164.50p 164.50p 277629
01/09/2017 165.30p 166.40p 164.40p 166.10p 440079
31/08/2017 166.90p 166.90p 164.60p 165.40p 301533
30/08/2017 166.90p 166.90p 163.80p 164.60p 320556
29/08/2017 167.00p 167.00p 162.70p 164.00p 391714
25/08/2017 166.90p 166.90p 162.60p 162.60p 308826
24/08/2017 164.60p 164.60p 161.90p 163.00p 218563
23/08/2017 164.50p 164.50p 162.50p 163.00p 510435
22/08/2017 165.40p 165.80p 163.60p 164.50p 427978
21/08/2017 164.00p 167.00p 164.00p 165.00p 762415
18/08/2017 166.00p 166.30p 163.70p 164.70p 358902
17/08/2017 164.90p 166.90p 163.90p 165.70p 480796
16/08/2017 164.10p 165.00p 162.70p 164.40p 415966
15/08/2017 166.50p 166.50p 162.00p 163.00p 471732
14/08/2017 165.80p 165.90p 162.60p 163.30p 434417
11/08/2017 165.50p 165.50p 161.80p 162.60p 353579
10/08/2017 165.60p 166.70p 162.80p 163.90p 818552
09/08/2017 163.00p 166.60p 162.60p 166.40p 553744
08/08/2017 163.10p 164.90p 162.90p 164.70p 636576
07/08/2017 166.20p 166.30p 162.00p 163.00p 406868
04/08/2017 167.60p 168.40p 162.90p 163.20p 793661
03/08/2017 167.80p 168.00p 165.80p 166.30p 597413
02/08/2017 170.80p 170.80p 167.60p 167.80p 657469
01/08/2017 170.50p 171.40p 167.40p 168.00p 344714
31/07/2017 169.70p 171.80p 169.20p 169.70p 613300
28/07/2017 172.00p 172.00p 169.30p 169.60p 423967
27/07/2017 172.70p 172.70p 169.00p 169.90p 608245
26/07/2017 174.00p 174.00p 169.00p 169.00p 1084000
25/07/2017 174.50p 176.00p 169.60p 172.00p 2604869
24/07/2017 179.50p 179.60p 176.50p 179.00p 606625
21/07/2017 182.00p 182.00p 177.80p 178.90p 628888
20/07/2017 178.00p 180.70p 175.50p 180.50p 724949
19/07/2017 174.60p 178.70p 174.20p 177.70p 646587
18/07/2017 171.70p 174.50p 171.10p 173.30p 397908
17/07/2017 168.40p 171.90p 166.80p 171.00p 714864
14/07/2017 167.60p 168.80p 166.30p 168.10p 544776
13/07/2017 167.70p 169.30p 160.50p 168.80p 1443291
12/07/2017 170.50p 170.50p 164.80p 167.00p 611483
11/07/2017 171.20p 171.20p 166.00p 167.20p 526999
10/07/2017 165.40p 167.70p 165.30p 167.30p 433927
07/07/2017 164.40p 169.20p 164.40p 168.00p 554727
06/07/2017 167.60p 167.60p 164.20p 166.80p 717515
05/07/2017 159.70p 168.10p 157.80p 167.60p 1877572
04/07/2017 167.80p 167.80p 162.50p 163.40p 1337995
03/07/2017 168.10p 168.10p 160.50p 163.60p 1598544
30/06/2017 162.40p 167.30p 162.20p 164.70p 1310953
29/06/2017 165.00p 169.70p 164.40p 165.50p 998648
28/06/2017 169.20p 173.80p 168.50p 168.50p 1010780
27/06/2017 171.80p 172.00p 170.10p 170.50p 511259
26/06/2017 171.30p 176.40p 171.30p 173.80p 580308
23/06/2017 169.00p 171.40p 168.80p 170.60p 746102
22/06/2017 169.10p 170.80p 167.30p 168.90p 728404
21/06/2017 169.10p 171.00p 168.40p 169.90p 577664
20/06/2017 172.60p 174.40p 169.80p 169.80p 433421
19/06/2017 175.40p 175.40p 172.40p 172.40p 489823
16/06/2017 170.30p 176.60p 170.30p 175.70p 2658044
15/06/2017 179.00p 179.00p 169.56p 171.50p 1378357
14/06/2017 175.30p 179.70p 175.30p 179.60p 589522
13/06/2017 175.20p 176.50p 174.40p 175.60p 518689
12/06/2017 176.20p 177.10p 174.00p 174.60p 887486
09/06/2017 172.80p 176.20p 166.60p 176.00p 3241232
08/06/2017 176.70p 177.40p 174.90p 177.10p 1034227
07/06/2017 176.10p 176.90p 174.40p 175.30p 931098
06/06/2017 181.30p 182.00p 175.07p 175.10p 1702115
05/06/2017 179.70p 182.90p 179.70p 181.30p 2027054
02/06/2017 185.60p 185.60p 179.06p 179.50p 1669822
01/06/2017 185.80p 187.61p 184.30p 184.40p 1635093
31/05/2017 182.40p 187.00p 182.40p 187.00p 9430614
30/05/2017 183.00p 184.72p 181.40p 182.30p 5565736
26/05/2017 184.70p 185.20p 182.10p 182.20p 859893
25/05/2017 184.00p 185.20p 183.67p 184.20p 1209124
24/05/2017 184.40p 184.40p 183.00p 184.00p 860554
23/05/2017 183.40p 184.80p 183.20p 183.20p 707292
22/05/2017 183.70p 184.20p 182.00p 183.50p 1769415
19/05/2017 182.80p 184.30p 181.80p 182.00p 606074
18/05/2017 186.00p 186.00p 182.50p 183.00p 1364947
17/05/2017 182.50p 185.70p 182.50p 184.50p 809253
16/05/2017 181.90p 184.00p 181.24p 183.00p 1042329
15/05/2017 182.00p 183.80p 181.00p 182.30p 946386
12/05/2017 188.00p 188.00p 181.80p 182.90p 972720
11/05/2017 191.00p 192.00p 185.80p 186.00p 5872597
10/05/2017 193.30p 193.30p 191.20p 191.40p 8535386
09/05/2017 188.80p 193.60p 188.80p 192.00p 1304066
08/05/2017 187.90p 190.50p 186.70p 189.90p 4916114
05/05/2017 186.10p 187.80p 186.10p 187.00p 1061462
04/05/2017 187.50p 189.00p 186.40p 187.00p 1234720
03/05/2017 186.00p 186.80p 184.50p 186.80p 2971238
02/05/2017 184.20p 187.70p 183.00p 186.00p 1422474
28/04/2017 186.20p 190.20p 184.40p 184.40p 1513695
27/04/2017 185.70p 190.80p 185.70p 190.80p 1693601
26/04/2017 187.10p 190.20p 187.10p 188.20p 1909870
25/04/2017 192.20p 192.20p 188.10p 189.80p 929756
24/04/2017 192.70p 192.70p 190.10p 191.00p 558769
21/04/2017 192.80p 192.80p 189.70p 190.90p 1477231
20/04/2017 196.90p 197.00p 193.20p 194.00p 763667
19/04/2017 194.20p 196.30p 193.40p 196.00p 1238771
18/04/2017 191.50p 195.30p 191.50p 194.50p 999908
13/04/2017 191.10p 194.80p 189.19p 193.90p 1163409
12/04/2017 191.70p 193.19p 190.00p 191.50p 1080196
11/04/2017 188.90p 192.20p 188.89p 191.90p 933887
10/04/2017 189.10p 191.20p 188.90p 190.10p 1677386
07/04/2017 184.80p 191.40p 184.70p 189.00p 3168881
06/04/2017 182.30p 189.70p 180.60p 184.30p 2715690
05/04/2017 185.10p 185.86p 171.70p 182.40p 4709698
04/04/2017 188.20p 189.00p 184.60p 185.00p 1122244
03/04/2017 190.50p 190.50p 186.46p 187.70p 1423982
31/03/2017 189.80p 190.50p 189.00p 189.00p 1835789
30/03/2017 186.90p 189.90p 186.90p 189.50p 1305831
29/03/2017 188.20p 190.70p 186.50p 188.90p 1109593
28/03/2017 188.00p 192.40p 185.30p 189.00p 581971
27/03/2017 185.90p 190.00p 184.28p 188.40p 462703
24/03/2017 190.80p 192.28p 188.00p 189.00p 537620
23/03/2017 187.80p 191.90p 187.00p 190.80p 650259
22/03/2017 194.40p 194.40p 187.40p 188.30p 807461
21/03/2017 194.70p 195.70p 191.30p 193.10p 691276
20/03/2017 192.10p 196.00p 192.10p 193.80p 1362481
17/03/2017 192.70p 193.10p 190.80p 193.10p 16897546
16/03/2017 192.10p 192.90p 190.50p 192.00p 1443900
15/03/2017 197.60p 197.60p 190.50p 192.00p 3694315
14/03/2017 199.60p 199.60p 192.80p 196.90p 1285094
13/03/2017 193.10p 197.10p 192.42p 196.00p 1314143
10/03/2017 188.50p 193.70p 188.50p 193.70p 2089679
09/03/2017 186.90p 189.60p 186.20p 189.00p 780588
08/03/2017 185.60p 189.30p 185.20p 188.00p 5006303
07/03/2017 183.00p 191.00p 182.04p 188.20p 2058019
06/03/2017 189.20p 192.90p 189.10p 191.70p 1353796
03/03/2017 193.00p 194.10p 188.80p 190.30p 2247104
02/03/2017 193.40p 197.00p 192.00p 193.30p 2505495
01/03/2017 191.60p 194.80p 188.60p 192.30p 1864866
28/02/2017 191.30p 192.20p 189.10p 191.90p 1725341
27/02/2017 189.00p 191.85p 188.20p 190.30p 2285126
24/02/2017 186.90p 188.80p 183.55p 187.80p 1412067
23/02/2017 179.00p 186.40p 179.00p 183.40p 1513223
22/02/2017 179.90p 180.70p 176.80p 179.00p 1124695
21/02/2017 178.80p 180.70p 178.00p 178.30p 2570245
20/02/2017 181.60p 182.70p 178.64p 180.20p 732404

*Close Price adjusted for both dividends and splits