McCarthy & Stone (MCS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
17/02/2017 181.70p 183.04p 177.05p 181.50p 1038324
16/02/2017 182.30p 182.30p 177.40p 180.00p 4204108
15/02/2017 179.90p 182.40p 179.10p 180.60p 806700
14/02/2017 179.80p 180.70p 178.70p 179.10p 712701
13/02/2017 177.30p 182.85p 176.10p 179.70p 1338798
10/02/2017 174.50p 180.10p 174.50p 178.20p 2066171
09/02/2017 174.00p 174.78p 171.83p 174.50p 56078708
08/02/2017 174.20p 175.40p 173.20p 174.00p 1564275
07/02/2017 170.90p 176.95p 170.80p 173.80p 2962511
06/02/2017 168.40p 173.80p 167.86p 172.50p 1505983
03/02/2017 166.90p 170.02p 163.70p 167.80p 988387
02/02/2017 165.00p 165.00p 160.50p 164.20p 3401008
01/02/2017 162.00p 166.37p 162.00p 163.80p 615675
31/01/2017 162.70p 167.70p 162.50p 163.70p 969034
30/01/2017 165.00p 167.90p 162.10p 164.00p 1162440
27/01/2017 166.00p 173.50p 162.00p 164.60p 2322415
26/01/2017 173.50p 173.50p 167.00p 167.70p 1720812
25/01/2017 167.40p 174.67p 165.20p 170.50p 1830467
24/01/2017 161.20p 168.90p 161.20p 167.40p 1142125
23/01/2017 159.80p 165.70p 159.80p 165.00p 8763820
20/01/2017 158.30p 164.00p 158.30p 162.80p 2000689
19/01/2017 162.50p 162.70p 158.12p 161.40p 1237412
18/01/2017 166.20p 166.20p 161.00p 161.00p 2383381
17/01/2017 160.00p 165.00p 160.00p 162.90p 634653
16/01/2017 167.50p 167.50p 161.60p 161.80p 638474
13/01/2017 166.30p 167.20p 163.83p 164.20p 4803556
12/01/2017 166.20p 168.73p 164.92p 166.20p 514290
11/01/2017 170.00p 170.47p 166.50p 167.10p 507399
10/01/2017 165.80p 171.50p 165.80p 168.70p 2111122
09/01/2017 172.00p 172.80p 166.70p 168.00p 1096209
06/01/2017 172.00p 173.90p 170.15p 171.70p 1967399
05/01/2017 164.40p 175.00p 164.40p 173.90p 1707572
04/01/2017 162.80p 169.80p 162.20p 167.50p 1634272
03/01/2017 159.20p 165.13p 158.00p 159.00p 1054683
30/12/2016 158.70p 162.60p 157.59p 161.00p 576135
29/12/2016 155.30p 158.90p 155.00p 158.10p 689470
28/12/2016 160.90p 161.60p 155.50p 156.50p 683119
23/12/2016 158.40p 158.40p 156.70p 157.10p 352339
22/12/2016 153.50p 158.53p 153.50p 157.30p 639087
21/12/2016 158.40p 158.40p 154.82p 156.20p 926752
20/12/2016 160.30p 160.30p 152.08p 154.00p 1580019
19/12/2016 153.60p 157.76p 153.60p 156.70p 1114552
16/12/2016 158.90p 159.00p 155.30p 156.60p 1202362
15/12/2016 160.00p 160.00p 153.50p 159.00p 1619482
14/12/2016 161.00p 161.83p 157.23p 158.00p 3454778
13/12/2016 162.00p 163.00p 161.40p 161.50p 959930
12/12/2016 167.80p 167.80p 161.50p 161.50p 703292
09/12/2016 165.00p 166.00p 163.30p 163.60p 427871
08/12/2016 167.60p 167.60p 162.90p 164.00p 549574
07/12/2016 163.30p 164.90p 162.90p 164.00p 485931
06/12/2016 164.00p 165.20p 163.00p 163.80p 702309
05/12/2016 163.70p 166.70p 162.54p 164.30p 482330
02/12/2016 170.00p 170.00p 161.10p 164.50p 564083
01/12/2016 170.50p 170.50p 164.70p 165.60p 438460
30/11/2016 166.60p 168.50p 165.60p 166.30p 330291
29/11/2016 166.80p 168.80p 165.40p 167.50p 919746
28/11/2016 169.80p 169.80p 166.50p 167.80p 397876
25/11/2016 166.70p 169.80p 166.70p 168.20p 413613
24/11/2016 173.80p 173.80p 167.50p 167.60p 586381
23/11/2016 175.60p 175.60p 168.50p 168.70p 1268263
22/11/2016 167.50p 172.70p 167.50p 170.60p 698519
21/11/2016 172.80p 175.70p 169.40p 170.70p 3804172
18/11/2016 168.40p 175.50p 168.40p 173.70p 474961
17/11/2016 172.50p 172.50p 168.20p 171.10p 485974
16/11/2016 173.50p 174.81p 166.00p 168.50p 855233
15/11/2016 175.80p 176.40p 166.60p 168.40p 1402216
14/11/2016 168.70p 177.00p 168.70p 171.10p 452909
11/11/2016 171.40p 173.46p 169.10p 170.30p 475295
10/11/2016 174.30p 179.00p 171.70p 172.40p 883474
09/11/2016 167.00p 173.00p 161.46p 173.00p 635069
08/11/2016 176.40p 176.40p 168.80p 169.00p 670846
07/11/2016 169.40p 174.50p 169.40p 173.80p 637146
04/11/2016 177.70p 177.70p 170.20p 171.40p 553716
03/11/2016 171.00p 178.00p 170.60p 174.50p 1458823
02/11/2016 168.00p 172.90p 168.00p 171.40p 581991
01/11/2016 168.00p 170.90p 167.70p 169.10p 509456
31/10/2016 167.00p 169.30p 166.30p 168.00p 462251
28/10/2016 163.80p 167.80p 163.80p 167.10p 1184238
27/10/2016 165.20p 166.50p 164.00p 166.20p 337180
26/10/2016 163.20p 165.30p 162.50p 164.30p 511763
25/10/2016 165.00p 166.40p 163.30p 163.30p 841295
24/10/2016 168.00p 168.30p 163.00p 164.40p 531566
21/10/2016 169.90p 169.90p 164.86p 166.20p 338651
20/10/2016 168.60p 168.60p 165.07p 167.00p 662963
19/10/2016 170.00p 170.00p 167.50p 168.70p 761061
18/10/2016 165.00p 171.00p 165.00p 167.50p 5634001
17/10/2016 172.60p 172.60p 166.60p 167.50p 539568
14/10/2016 167.10p 170.78p 166.80p 168.50p 769101
13/10/2016 167.40p 172.70p 165.14p 168.50p 699967
12/10/2016 176.90p 176.90p 168.90p 169.60p 1151685
11/10/2016 170.00p 179.20p 167.00p 173.30p 1573058
10/10/2016 165.00p 168.55p 159.86p 163.00p 3168242
07/10/2016 169.30p 169.67p 161.93p 165.20p 830823
06/10/2016 172.90p 174.72p 168.60p 170.40p 593094
05/10/2016 170.20p 174.20p 168.90p 172.30p 596298
04/10/2016 175.10p 178.00p 171.90p 173.00p 1548732
03/10/2016 163.40p 177.00p 163.40p 174.00p 653403
30/09/2016 163.40p 169.50p 163.40p 166.90p 412225
29/09/2016 169.20p 169.34p 165.50p 167.60p 342259
28/09/2016 167.00p 167.40p 162.32p 165.80p 354237
27/09/2016 162.50p 166.90p 162.10p 163.50p 447861
26/09/2016 165.60p 169.90p 164.28p 165.50p 410575
23/09/2016 165.30p 173.10p 163.22p 169.20p 7846273
22/09/2016 157.90p 170.40p 157.90p 167.40p 551395
21/09/2016 163.70p 165.70p 158.70p 162.30p 904386
20/09/2016 165.70p 167.72p 162.10p 164.20p 2810000
19/09/2016 168.10p 171.59p 164.13p 167.00p 587119
16/09/2016 172.00p 172.20p 167.00p 169.90p 1340006
15/09/2016 172.90p 174.86p 165.79p 170.60p 862076
14/09/2016 179.00p 179.96p 172.60p 173.80p 770843
13/09/2016 178.30p 179.60p 176.99p 178.70p 2283011
12/09/2016 179.60p 181.20p 170.36p 178.30p 2326040
09/09/2016 182.00p 185.72p 181.00p 181.30p 378662
08/09/2016 183.30p 187.21p 182.41p 184.40p 2652637
07/09/2016 183.50p 186.97p 180.90p 184.40p 658709
06/09/2016 187.30p 190.00p 185.42p 186.10p 963144
05/09/2016 186.60p 190.00p 183.92p 185.00p 2003755
02/09/2016 185.00p 189.49p 178.55p 185.00p 5760434
01/09/2016 199.30p 211.40p 199.30p 209.50p 977398
31/08/2016 199.30p 205.22p 198.00p 204.30p 714124
30/08/2016 197.30p 204.00p 197.30p 202.30p 514146
26/08/2016 195.30p 203.95p 190.75p 201.60p 722106
25/08/2016 200.40p 200.40p 193.88p 198.00p 630653
24/08/2016 189.70p 200.54p 188.70p 200.00p 1212391
23/08/2016 179.80p 194.00p 179.80p 191.10p 1730618
22/08/2016 175.90p 182.56p 174.60p 180.00p 787570
19/08/2016 176.00p 178.20p 173.60p 176.70p 314992
18/08/2016 172.00p 177.80p 172.00p 176.00p 568983
17/08/2016 173.00p 174.10p 170.20p 172.00p 418695
16/08/2016 168.00p 177.25p 167.40p 173.50p 941968
15/08/2016 173.20p 176.00p 168.07p 173.50p 1387199
12/08/2016 170.40p 174.70p 169.30p 171.00p 499800
11/08/2016 172.30p 173.30p 169.50p 171.30p 1050584
10/08/2016 170.20p 172.90p 168.00p 171.10p 634474
09/08/2016 173.40p 173.40p 167.88p 171.30p 704719
08/08/2016 175.20p 177.90p 168.00p 171.30p 4374802
05/08/2016 169.70p 179.80p 168.70p 179.80p 628396
04/08/2016 167.50p 172.50p 167.50p 170.00p 356356
03/08/2016 164.80p 169.90p 164.50p 168.00p 1762921
02/08/2016 167.60p 168.78p 161.40p 167.30p 515681
01/08/2016 170.70p 170.70p 164.60p 164.70p 461324
29/07/2016 166.90p 173.10p 166.20p 170.80p 555046
28/07/2016 171.20p 171.99p 167.50p 168.30p 797641
27/07/2016 163.00p 171.00p 163.00p 170.00p 1055002
26/07/2016 162.40p 166.00p 160.10p 164.30p 741873
25/07/2016 161.10p 164.40p 158.30p 163.70p 746309
22/07/2016 158.70p 160.05p 157.61p 158.30p 514590
21/07/2016 162.70p 163.00p 157.80p 160.70p 2954519
20/07/2016 164.10p 164.70p 159.00p 164.00p 744219
19/07/2016 160.30p 166.00p 158.00p 162.10p 798150
18/07/2016 160.30p 165.20p 159.83p 163.00p 1348194
15/07/2016 164.10p 168.79p 159.00p 163.60p 2049017
14/07/2016 165.00p 170.70p 165.00p 166.50p 5140244
13/07/2016 163.00p 167.10p 157.75p 167.10p 1413683
12/07/2016 153.40p 166.30p 153.40p 163.70p 2515210
11/07/2016 144.00p 154.63p 142.70p 154.00p 2010201
08/07/2016 137.50p 151.60p 133.87p 143.20p 2229727
07/07/2016 141.00p 142.80p 129.36p 140.30p 2110795
06/07/2016 150.40p 150.40p 136.20p 145.00p 2149424
05/07/2016 161.30p 161.84p 144.00p 148.00p 4875684
04/07/2016 169.90p 170.00p 159.00p 161.50p 2426956
01/07/2016 175.00p 175.00p 165.10p 168.50p 2478964
30/06/2016 168.00p 173.10p 165.20p 171.60p 3996521
29/06/2016 170.50p 174.44p 155.60p 165.90p 7432515
28/06/2016 158.50p 169.02p 150.80p 167.30p 3581140
27/06/2016 191.60p 193.57p 152.10p 152.70p 2602714
24/06/2016 218.90p 219.00p 182.00p 191.00p 3900712
23/06/2016 238.00p 239.90p 236.00p 237.90p 1117637
22/06/2016 235.60p 238.70p 233.90p 236.50p 1596089
21/06/2016 238.50p 238.50p 236.00p 237.40p 603972
20/06/2016 231.10p 239.60p 231.10p 238.00p 1119440
17/06/2016 221.70p 233.50p 219.41p 233.50p 6482773
16/06/2016 222.70p 227.70p 220.40p 224.00p 2088626
15/06/2016 229.70p 230.80p 224.40p 227.40p 1534991
14/06/2016 226.20p 229.60p 224.00p 227.10p 536386
13/06/2016 227.10p 232.60p 224.45p 230.00p 548552
10/06/2016 237.50p 237.50p 230.70p 230.90p 813214
09/06/2016 235.50p 238.40p 235.00p 236.60p 1514053
08/06/2016 235.00p 238.60p 235.00p 237.40p 1832119
07/06/2016 233.10p 237.93p 233.10p 235.00p 476881
06/06/2016 234.60p 238.10p 225.60p 234.80p 1684424
03/06/2016 237.40p 241.70p 236.00p 237.50p 769432
02/06/2016 234.20p 239.10p 232.20p 236.90p 464181
01/06/2016 236.10p 238.87p 232.40p 236.80p 535910
31/05/2016 239.80p 243.24p 237.49p 237.50p 1441292
27/05/2016 238.50p 240.00p 236.10p 238.00p 1637545
26/05/2016 238.80p 239.00p 237.00p 237.90p 698753
25/05/2016 240.70p 242.80p 236.00p 236.00p 961150
24/05/2016 238.70p 240.20p 236.70p 239.30p 1226547
23/05/2016 231.50p 240.00p 231.05p 239.50p 2472234
20/05/2016 225.00p 232.80p 224.60p 232.00p 3722287
19/05/2016 223.60p 227.20p 221.67p 222.20p 1178524
18/05/2016 220.60p 224.40p 219.06p 222.50p 1504455
17/05/2016 222.70p 224.30p 217.90p 219.00p 1433360
16/05/2016 217.90p 224.10p 215.70p 219.90p 908148
13/05/2016 218.70p 220.50p 215.10p 215.70p 1678335
12/05/2016 221.20p 225.50p 218.40p 221.00p 2000804
11/05/2016 219.50p 220.00p 218.20p 219.20p 2150453
10/05/2016 227.40p 227.40p 216.30p 216.30p 3363249
09/05/2016 222.40p 229.30p 219.30p 222.90p 2055666

*Close Price adjusted for both dividends and splits