Mckay Securities (MCKS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mckay Securities

Date Open High Low Close* Volume
06/05/2022 282.00p 281.00p 281.00p 281.00p 0
05/05/2022 282.00p 284.00p 281.00p 281.00p 94980
04/05/2022 283.00p 284.00p 278.00p 279.00p 187614
03/05/2022 285.00p 285.00p 280.00p 280.00p 108165
02/05/2022 285.00p 286.00p 280.00p 282.00p 385575
29/04/2022 285.00p 286.00p 280.00p 282.00p 385575
28/04/2022 285.00p 298.00p 280.00p 280.00p 21104
27/04/2022 286.00p 290.00p 281.00p 286.00p 34844
26/04/2022 281.00p 284.80p 281.00p 281.00p 32939
25/04/2022 285.00p 288.00p 280.00p 283.50p 28358
22/04/2022 285.00p 290.00p 284.00p 287.00p 3780
21/04/2022 287.00p 294.06p 282.00p 286.00p 241543
20/04/2022 290.00p 290.00p 281.00p 282.00p 172551
19/04/2022 287.00p 292.50p 280.00p 280.00p 35575
18/04/2022 286.00p 290.00p 283.50p 287.00p 136892
15/04/2022 286.00p 290.00p 283.50p 287.00p 136892
14/04/2022 286.00p 290.00p 283.50p 287.00p 136892
13/04/2022 286.00p 293.60p 282.16p 285.00p 728559
12/04/2022 297.00p 300.00p 292.00p 297.00p 532813
11/04/2022 297.00p 305.00p 296.00p 297.00p 117654
08/04/2022 299.00p 303.00p 299.00p 299.00p 23559
07/04/2022 301.00p 305.00p 298.00p 300.00p 165619
06/04/2022 299.00p 301.93p 295.31p 299.00p 467478
05/04/2022 301.00p 305.00p 294.03p 300.00p 159245
04/04/2022 300.00p 305.70p 295.00p 302.00p 100155
01/04/2022 301.00p 308.00p 300.68p 301.00p 44033
31/03/2022 301.00p 307.00p 299.50p 300.00p 569489
30/03/2022 300.00p 302.00p 294.61p 302.00p 414556
29/03/2022 300.00p 300.00p 292.00p 297.00p 409813
28/03/2022 290.00p 290.00p 283.52p 284.00p 19534
25/03/2022 284.00p 287.00p 280.63p 283.00p 770210
24/03/2022 285.00p 285.00p 279.00p 280.00p 67340
23/03/2022 285.00p 288.00p 280.00p 280.00p 137343
22/03/2022 283.00p 288.00p 281.92p 284.00p 3399544
21/03/2022 281.00p 286.00p 279.86p 281.00p 572894
18/03/2022 280.00p 282.00p 275.00p 275.00p 721684
17/03/2022 284.00p 285.00p 280.00p 280.00p 48442
16/03/2022 279.00p 284.00p 269.20p 280.00p 900404
15/03/2022 278.00p 280.00p 274.64p 275.00p 61766
14/03/2022 277.00p 280.00p 271.68p 275.00p 413381
11/03/2022 272.00p 279.00p 271.00p 275.00p 12513
10/03/2022 272.00p 276.00p 271.00p 273.00p 93394
09/03/2022 280.00p 280.00p 272.50p 274.00p 15031
08/03/2022 272.00p 275.00p 270.00p 270.00p 1083975
07/03/2022 276.00p 280.00p 268.20p 271.00p 1397625
04/03/2022 284.00p 284.00p 276.00p 276.00p 741403
03/03/2022 287.00p 290.00p 282.00p 282.00p 648584
02/03/2022 225.00p 299.00p 225.00p 288.00p 1507649
01/03/2022 218.00p 225.00p 218.00p 222.50p 492
28/02/2022 218.00p 218.00p 218.00p 218.00p 16
25/02/2022 221.00p 226.00p 218.08p 219.00p 14444
24/02/2022 221.00p 225.86p 219.00p 219.00p 20024
23/02/2022 219.00p 227.00p 219.00p 227.00p 21151
22/02/2022 223.00p 227.00p 218.00p 219.00p 81382
21/02/2022 224.00p 224.00p 224.00p 224.00p 5009
18/02/2022 224.00p 232.44p 226.06p 227.00p 5014
17/02/2022 224.00p 231.00p 222.00p 222.00p 3487
16/02/2022 229.00p 229.00p 224.88p 228.50p 152269
15/02/2022 225.00p 231.25p 226.00p 229.50p 3252
14/02/2022 225.00p 230.00p 225.00p 228.00p 5068
11/02/2022 233.00p 233.00p 226.69p 233.00p 26
10/02/2022 230.00p 230.00p 229.00p 229.00p 17289
09/02/2022 227.00p 230.00p 224.39p 230.00p 94897
08/02/2022 225.00p 227.00p 223.00p 226.00p 120049
07/02/2022 226.00p 230.00p 223.00p 224.00p 58487
04/02/2022 229.00p 229.90p 228.00p 228.00p 50342
03/02/2022 233.00p 238.00p 229.63p 230.00p 43880
02/02/2022 227.00p 233.00p 224.00p 229.00p 50022
01/02/2022 226.00p 229.70p 226.00p 226.00p 350307
31/01/2022 228.00p 229.00p 226.00p 226.00p 111649
28/01/2022 223.00p 227.68p 223.00p 223.00p 19778
27/01/2022 230.00p 230.00p 225.00p 230.00p 901
26/01/2022 227.00p 228.68p 224.00p 227.00p 7389
25/01/2022 225.00p 227.75p 224.00p 225.00p 19649
24/01/2022 227.00p 231.00p 222.00p 222.00p 31160
21/01/2022 228.00p 231.02p 227.00p 227.00p 23219
20/01/2022 229.00p 230.00p 227.00p 230.00p 43950
19/01/2022 228.00p 232.00p 228.00p 232.00p 29664
18/01/2022 228.00p 234.00p 224.00p 234.00p 8085
17/01/2022 231.00p 234.00p 230.22p 234.00p 37213
14/01/2022 229.00p 229.00p 229.00p 229.00p 68
13/01/2022 230.00p 232.00p 230.00p 230.00p 18105
12/01/2022 231.00p 234.00p 231.00p 232.00p 13689
10/01/2022 230.00p 232.40p 230.00p 230.00p 25880
07/01/2022 231.00p 233.00p 226.20p 233.00p 16994
06/01/2022 225.00p 230.00p 224.00p 228.50p 30809
05/01/2022 225.00p 230.00p 226.00p 226.00p 15655
04/01/2022 225.00p 229.00p 222.00p 229.00p 57476
31/12/2021 225.00p 226.00p 221.00p 226.00p 24486
30/12/2021 225.00p 230.00p 225.00p 230.00p 15265
29/12/2021 225.00p 229.00p 225.00p 225.00p 10684
24/12/2021 222.00p 223.40p 221.00p 221.00p 10396
23/12/2021 224.00p 232.00p 223.00p 226.00p 6408
22/12/2021 226.00p 226.00p 220.00p 220.00p 2792
21/12/2021 227.00p 230.00p 218.90p 230.00p 504
20/12/2021 219.00p 226.00p 219.00p 224.00p 5436
17/12/2021 229.00p 229.00p 221.00p 221.00p 7828
16/12/2021 222.00p 225.00p 221.00p 222.00p 27002
15/12/2021 223.00p 226.00p 222.00p 223.00p 9381
14/12/2021 226.00p 228.00p 220.00p 226.00p 230315
13/12/2021 224.00p 224.24p 222.00p 222.00p 176147
10/12/2021 225.00p 225.80p 224.01p 224.50p 89794
09/12/2021 225.00p 226.94p 224.00p 225.00p 142762
08/12/2021 223.00p 225.95p 223.00p 225.00p 202457
07/12/2021 222.00p 225.50p 219.00p 225.50p 73097
06/12/2021 223.00p 223.00p 219.00p 223.00p 51591
03/12/2021 219.00p 221.00p 218.00p 219.00p 56081
02/12/2021 219.00p 224.00p 218.50p 219.00p 77418
01/12/2021 217.00p 220.00p 217.00p 218.00p 49016
30/11/2021 220.00p 223.00p 218.00p 218.00p 34567
29/11/2021 221.00p 221.48p 218.00p 218.00p 39503
26/11/2021 220.00p 222.00p 216.00p 222.00p 247850
25/11/2021 224.00p 224.00p 219.50p 221.00p 56895
24/11/2021 222.00p 223.00p 221.00p 222.00p 56340
23/11/2021 220.00p 222.00p 218.00p 221.00p 21990
22/11/2021 219.00p 221.00p 219.00p 221.00p 80459
19/11/2021 222.00p 223.00p 219.00p 220.00p 83987
18/11/2021 221.00p 223.00p 220.60p 221.00p 21564
17/11/2021 220.00p 221.00p 219.00p 221.00p 227385
16/11/2021 224.00p 229.00p 218.00p 220.00p 332351
15/11/2021 224.00p 219.50p 218.10p 219.50p 25259
12/11/2021 224.00p 224.00p 218.15p 219.00p 237859
11/11/2021 219.00p 219.00p 217.00p 217.00p 19630
10/11/2021 219.00p 223.00p 217.00p 217.00p 7155
09/11/2021 216.00p 224.00p 209.42p 216.00p 14153
08/11/2021 219.00p 219.00p 212.00p 219.00p 85080
05/11/2021 213.00p 217.00p 213.00p 215.00p 54006
04/11/2021 217.00p 219.00p 208.00p 208.00p 39922
03/11/2021 220.00p 220.00p 216.00p 216.00p 19150
02/11/2021 219.00p 219.13p 216.00p 216.00p 4383
01/11/2021 218.00p 221.00p 218.00p 219.00p 17398
29/10/2021 219.00p 219.00p 219.00p 219.00p 113412
28/10/2021 220.00p 220.00p 218.00p 218.00p 67169
27/10/2021 216.00p 219.00p 215.00p 218.00p 51124
26/10/2021 219.00p 219.00p 215.00p 215.00p 86572
25/10/2021 219.00p 220.00p 215.00p 217.00p 132230
22/10/2021 223.00p 223.00p 216.00p 216.00p 9631
21/10/2021 220.00p 222.28p 220.00p 220.00p 11200
20/10/2021 223.00p 223.00p 220.00p 220.00p 162517
19/10/2021 221.00p 229.00p 221.00p 221.00p 69230
18/10/2021 223.00p 224.00p 221.00p 221.00p 8889
15/10/2021 224.00p 225.68p 222.00p 222.00p 22764
14/10/2021 224.00p 224.00p 223.81p 224.00p 4338
13/10/2021 224.00p 227.00p 222.00p 224.00p 11073
12/10/2021 223.00p 228.00p 223.00p 224.00p 7876
11/10/2021 223.00p 224.00p 223.00p 223.00p 16169
08/10/2021 223.00p 223.72p 223.00p 223.00p 388
07/10/2021 225.00p 225.95p 223.40p 225.00p 25842
06/10/2021 225.00p 233.00p 223.20p 233.00p 4143
05/10/2021 225.00p 229.03p 223.00p 225.50p 2499
04/10/2021 225.00p 226.00p 225.00p 225.00p 4481
01/10/2021 225.00p 234.00p 223.00p 223.00p 12886
30/09/2021 226.00p 226.50p 226.00p 226.00p 9339
29/09/2021 228.00p 230.00p 226.00p 227.00p 116097
28/09/2021 230.00p 230.00p 229.00p 229.00p 3622
27/09/2021 229.00p 230.00p 229.00p 230.00p 9541
24/09/2021 229.00p 231.00p 228.00p 229.00p 975
23/09/2021 229.00p 230.00p 228.00p 228.00p 5652
22/09/2021 230.00p 231.00p 230.00p 230.00p 1654
21/09/2021 234.00p 235.00p 229.00p 231.00p 14578
20/09/2021 227.00p 231.00p 227.00p 229.00p 3579
17/09/2021 228.00p 231.00p 228.00p 228.00p 32214
16/09/2021 228.00p 228.00p 228.00p 228.00p 310
15/09/2021 228.00p 228.01p 227.00p 227.00p 24886
14/09/2021 229.00p 230.01p 227.00p 228.00p 112846
13/09/2021 231.00p 235.00p 230.00p 230.00p 26651
10/09/2021 226.00p 235.21p 223.00p 234.00p 42933
09/09/2021 221.00p 227.00p 221.00p 227.00p 3402
08/09/2021 223.00p 226.00p 222.00p 222.00p 57921
07/09/2021 224.00p 236.00p 220.00p 220.00p 17377
06/09/2021 224.00p 227.20p 224.00p 224.00p 31797
03/09/2021 221.00p 223.00p 221.00p 223.00p 15455
02/09/2021 223.00p 225.00p 222.75p 223.00p 68802
01/09/2021 224.00p 230.15p 223.00p 224.00p 37814
31/08/2021 223.00p 225.00p 223.00p 223.00p 74894
27/08/2021 223.00p 229.00p 223.00p 224.00p 65233
26/08/2021 222.00p 230.70p 222.00p 223.00p 276
25/08/2021 225.00p 228.00p 224.00p 227.00p 33223
24/08/2021 223.00p 225.00p 221.00p 223.00p 11102
23/08/2021 229.00p 229.00p 221.00p 227.00p 84730
20/08/2021 220.00p 222.50p 220.00p 222.50p 13127
19/08/2021 220.00p 224.00p 220.00p 220.00p 9550
18/08/2021 219.00p 226.00p 219.00p 226.00p 4455
17/08/2021 221.00p 226.00p 219.00p 219.00p 33374
16/08/2021 221.00p 233.00p 221.00p 227.50p 14687
13/08/2021 220.00p 229.00p 220.00p 224.00p 46212
12/08/2021 223.00p 226.00p 220.00p 222.00p 45684
11/08/2021 225.00p 229.00p 224.00p 224.00p 88728
10/08/2021 228.00p 230.00p 224.00p 224.00p 27990
09/08/2021 225.00p 229.00p 225.00p 225.00p 17800
06/08/2021 229.00p 239.00p 225.00p 229.00p 60560
05/08/2021 230.00p 234.50p 225.00p 228.00p 65370
04/08/2021 231.00p 231.00p 230.00p 230.00p 7006
03/08/2021 225.00p 233.00p 224.00p 229.00p 145957
02/08/2021 225.00p 229.00p 225.00p 226.00p 133766
30/07/2021 225.00p 230.00p 225.00p 227.00p 5631
29/07/2021 227.00p 233.00p 226.00p 226.00p 10302
28/07/2021 227.00p 230.00p 226.00p 226.00p 70502
27/07/2021 229.00p 230.74p 226.00p 226.00p 26134
26/07/2021 229.00p 246.00p 227.00p 233.50p 38281

*Close Price adjusted for both dividends and splits