Mckay Securities (MCKS) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/07/2021 229.00p 231.00p 229.00p 230.00p 81973
22/07/2021 228.00p 235.00p 228.00p 229.00p 39955
21/07/2021 230.00p 231.00p 227.00p 228.00p 30519
20/07/2021 232.00p 232.00p 229.00p 229.00p 114831
19/07/2021 231.00p 232.00p 230.00p 231.00p 67905
16/07/2021 229.00p 237.00p 229.00p 232.00p 227820
15/07/2021 231.00p 232.00p 227.00p 232.00p 15703
14/07/2021 231.00p 231.60p 231.00p 231.00p 30280
13/07/2021 232.00p 239.67p 231.00p 234.00p 79792
12/07/2021 231.00p 240.00p 231.00p 232.00p 196789
09/07/2021 232.00p 233.00p 231.00p 231.00p 19959
08/07/2021 233.00p 236.90p 231.00p 231.00p 31639
07/07/2021 233.00p 233.35p 232.00p 232.00p 83174
06/07/2021 233.00p 240.27p 232.00p 233.00p 166962
05/07/2021 232.00p 234.86p 230.00p 230.00p 16793
02/07/2021 233.00p 240.00p 232.00p 233.00p 320093
01/07/2021 235.00p 235.00p 233.00p 233.00p 102114
30/06/2021 235.00p 238.00p 231.00p 234.00p 11294
29/06/2021 230.00p 235.00p 226.00p 235.00p 37530
28/06/2021 230.00p 233.00p 222.00p 230.00p 208817
25/06/2021 226.00p 231.00p 226.00p 228.00p 41618
24/06/2021 225.00p 227.00p 225.50p 225.50p 679
23/06/2021 225.00p 232.00p 225.00p 227.50p 39574
22/06/2021 225.00p 226.06p 224.00p 225.00p 420
21/06/2021 221.00p 225.00p 221.00p 223.00p 45514
18/06/2021 230.00p 240.00p 218.00p 218.00p 195721
17/06/2021 231.00p 238.00p 230.00p 230.00p 835
16/06/2021 233.00p 237.00p 232.00p 232.00p 61096
15/06/2021 233.00p 235.50p 233.00p 233.00p 29845
14/06/2021 234.00p 244.00p 232.00p 232.00p 7723
11/06/2021 234.00p 240.00p 222.30p 239.00p 90955
10/06/2021 223.00p 230.00p 219.20p 229.00p 597595
09/06/2021 224.00p 227.00p 216.00p 225.50p 15905
08/06/2021 225.00p 226.00p 223.00p 225.00p 198648
07/06/2021 224.00p 226.18p 224.00p 224.00p 35373
04/06/2021 225.00p 227.00p 223.15p 226.00p 40318
03/06/2021 224.00p 225.00p 222.00p 222.00p 85978
02/06/2021 224.00p 228.00p 222.00p 223.00p 72274
01/06/2021 229.00p 229.00p 219.00p 221.00p 53701
31/05/2021 226.00p 226.00p 216.00p 219.00p 17001
28/05/2021 226.00p 226.00p 216.00p 219.00p 17001
27/05/2021 220.00p 224.00p 217.64p 222.00p 56172
26/05/2021 224.00p 225.00p 218.00p 221.00p 9054
25/05/2021 226.00p 227.00p 223.18p 226.00p 15867
24/05/2021 222.00p 230.00p 222.00p 226.00p 55896
21/05/2021 225.00p 229.00p 224.00p 225.00p 13656
20/05/2021 229.00p 232.00p 226.00p 228.00p 16997
19/05/2021 225.00p 233.00p 219.00p 228.00p 103586
18/05/2021 233.00p 237.00p 225.00p 225.00p 172049
17/05/2021 234.00p 239.00p 231.00p 231.00p 21895
14/05/2021 233.00p 237.00p 229.00p 231.00p 17512
13/05/2021 228.00p 229.00p 227.37p 230.00p 4411
12/05/2021 228.00p 231.00p 227.00p 229.00p 68337
11/05/2021 230.00p 230.00p 226.40p 230.00p 19779
10/05/2021 234.00p 234.00p 228.00p 228.00p 10609
07/05/2021 232.00p 232.00p 229.20p 230.00p 61278
06/05/2021 231.00p 232.00p 222.00p 227.00p 41496
05/05/2021 235.00p 235.00p 228.00p 229.00p 83972
04/05/2021 226.00p 230.00p 225.00p 225.00p 32619
03/05/2021 233.00p 234.00p 227.00p 227.00p 7090
30/04/2021 233.00p 234.00p 227.00p 227.00p 7090
29/04/2021 226.00p 233.00p 225.00p 225.00p 16545
28/04/2021 225.00p 232.00p 225.00p 225.00p 15215
27/04/2021 227.00p 230.00p 223.00p 229.00p 8795
26/04/2021 231.00p 231.00p 226.00p 231.00p 5728
23/04/2021 225.00p 231.00p 225.00p 228.50p 9218
22/04/2021 231.00p 232.00p 225.00p 226.00p 15998
21/04/2021 228.00p 232.00p 226.78p 230.00p 17597
20/04/2021 224.00p 228.00p 224.00p 226.50p 32599
19/04/2021 224.00p 228.00p 224.00p 228.00p 18953
16/04/2021 223.00p 226.00p 223.00p 224.00p 106461
15/04/2021 223.00p 228.00p 223.00p 225.00p 233042
14/04/2021 222.00p 229.00p 222.00p 224.00p 43757
13/04/2021 224.00p 228.00p 222.00p 228.00p 19576
12/04/2021 219.00p 229.00p 219.00p 223.50p 14438
09/04/2021 227.00p 229.00p 220.00p 224.00p 110541
08/04/2021 227.00p 229.00p 221.00p 225.00p 172771
07/04/2021 229.00p 229.00p 223.00p 223.00p 41136
06/04/2021 224.00p 229.00p 221.00p 225.00p 82871
01/04/2021 222.00p 222.00p 216.00p 216.00p 58753
31/03/2021 212.00p 221.00p 212.00p 215.00p 55713
30/03/2021 217.00p 222.00p 217.00p 218.00p 227699
29/03/2021 221.00p 222.00p 216.06p 218.00p 45305
26/03/2021 211.00p 220.00p 210.50p 216.00p 115669
25/03/2021 210.00p 212.00p 208.00p 210.00p 30142
24/03/2021 205.00p 214.00p 205.00p 207.00p 95545
23/03/2021 211.00p 214.00p 198.00p 202.00p 145847
22/03/2021 213.00p 213.00p 210.00p 210.00p 26338
19/03/2021 214.00p 215.00p 211.00p 212.00p 72907
18/03/2021 210.00p 219.00p 210.00p 212.00p 102473
17/03/2021 216.00p 217.00p 211.00p 211.00p 117224
16/03/2021 216.00p 217.74p 215.00p 216.50p 120582
15/03/2021 216.00p 218.00p 210.00p 215.00p 25991
12/03/2021 208.00p 216.00p 208.00p 216.00p 282182
11/03/2021 210.00p 216.00p 206.00p 210.00p 132068
10/03/2021 210.00p 213.00p 207.00p 209.00p 154956
09/03/2021 210.00p 211.03p 204.00p 207.00p 128940
08/03/2021 214.00p 214.00p 204.00p 204.00p 140853
05/03/2021 197.50p 207.00p 197.50p 197.50p 27837
04/03/2021 200.00p 207.00p 199.00p 201.50p 5003
03/03/2021 203.00p 203.00p 200.00p 200.00p 19480
02/03/2021 200.00p 207.00p 193.00p 198.00p 31888
01/03/2021 202.00p 205.00p 198.50p 199.00p 23050
26/02/2021 199.50p 204.00p 194.50p 199.00p 7467
25/02/2021 199.50p 200.00p 197.50p 197.50p 529
24/02/2021 199.00p 200.00p 197.50p 197.50p 5828
23/02/2021 200.00p 201.00p 196.50p 197.00p 34269
22/02/2021 197.00p 203.00p 194.50p 197.00p 13699
19/02/2021 196.50p 202.00p 195.26p 196.00p 46161
18/02/2021 195.50p 199.50p 195.00p 195.00p 5288
17/02/2021 202.00p 203.00p 195.50p 198.50p 63573
16/02/2021 196.50p 197.00p 190.50p 197.00p 20073
15/02/2021 195.50p 195.50p 191.96p 193.50p 3480
12/02/2021 196.00p 196.50p 191.00p 191.00p 9007
11/02/2021 196.50p 196.50p 190.50p 194.50p 29619
10/02/2021 197.00p 197.00p 192.50p 194.00p 7090
09/02/2021 196.50p 199.50p 191.00p 197.00p 22466
08/02/2021 194.50p 199.50p 194.50p 194.50p 19167
05/02/2021 194.00p 203.00p 197.00p 197.75p 28027
04/02/2021 194.00p 198.50p 193.00p 193.25p 443347
03/02/2021 195.50p 203.00p 190.00p 196.00p 523193
02/02/2021 195.50p 206.00p 195.00p 196.00p 50820
01/02/2021 198.00p 201.07p 192.00p 194.50p 32784
29/01/2021 202.00p 207.00p 196.00p 202.00p 7417
28/01/2021 201.00p 201.00p 198.00p 201.00p 18315
27/01/2021 201.00p 200.50p 200.50p 200.50p 20000
26/01/2021 201.00p 206.00p 199.00p 200.50p 13494
25/01/2021 201.00p 206.00p 200.00p 200.00p 514
22/01/2021 206.00p 207.00p 197.00p 199.75p 31894
21/01/2021 206.00p 209.00p 205.42p 206.00p 21827
20/01/2021 202.00p 215.00p 201.00p 215.00p 109500
19/01/2021 202.00p 205.00p 199.32p 200.00p 25826
18/01/2021 200.00p 203.00p 199.00p 200.00p 22753
15/01/2021 197.50p 203.00p 196.50p 198.25p 45184
14/01/2021 200.00p 206.00p 199.00p 199.00p 19271
13/01/2021 199.50p 200.00p 195.50p 199.00p 16969
12/01/2021 196.50p 199.50p 196.00p 199.50p 11084
11/01/2021 197.50p 200.00p 195.00p 197.50p 2920
08/01/2021 197.50p 200.00p 195.00p 200.00p 22821
07/01/2021 195.00p 198.00p 193.50p 195.50p 19124
06/01/2021 196.50p 197.50p 194.18p 197.00p 6356
05/01/2021 200.00p 199.50p 193.80p 196.75p 3616
04/01/2021 200.00p 202.00p 195.00p 196.00p 24741
31/12/2020 200.00p 202.55p 199.50p 201.75p 27002
30/12/2020 200.00p 203.08p 200.00p 200.00p 6134
29/12/2020 200.00p 204.31p 199.55p 200.00p 40778
24/12/2020 200.00p 203.14p 200.00p 200.00p 13372
23/12/2020 202.00p 202.00p 197.00p 197.00p 41207
22/12/2020 194.00p 202.00p 192.50p 194.00p 8551
21/12/2020 200.00p 201.00p 196.06p 199.00p 28615
18/12/2020 197.00p 200.26p 194.50p 200.00p 28909
17/12/2020 198.50p 201.00p 199.00p 199.00p 3
16/12/2020 198.50p 202.00p 192.00p 198.00p 207813
15/12/2020 194.00p 200.70p 194.00p 198.50p 10289
14/12/2020 202.00p 205.00p 202.00p 202.00p 1050
11/12/2020 195.50p 198.35p 193.00p 196.25p 30493
10/12/2020 197.50p 198.00p 195.50p 198.00p 8719
09/12/2020 199.00p 204.00p 198.50p 199.00p 15353
08/12/2020 200.00p 203.00p 195.50p 198.00p 6045
07/12/2020 199.00p 202.00p 196.50p 200.00p 10945
04/12/2020 199.50p 203.00p 195.50p 203.00p 62566
03/12/2020 193.00p 199.50p 190.50p 195.50p 27718
02/12/2020 190.00p 195.50p 188.30p 192.00p 17005
01/12/2020 195.50p 195.75p 191.00p 191.00p 33106
30/11/2020 195.50p 199.50p 188.00p 192.00p 62315
27/11/2020 195.50p 200.50p 187.00p 192.00p 51581
26/11/2020 201.00p 214.00p 195.00p 195.00p 64276
25/11/2020 212.00p 214.00p 204.10p 205.00p 15898
24/11/2020 212.00p 214.00p 202.00p 202.00p 46821
23/11/2020 213.00p 214.00p 211.00p 211.00p 20826
20/11/2020 214.00p 213.00p 206.70p 210.00p 30202
19/11/2020 214.00p 214.00p 206.23p 214.00p 7927
18/11/2020 214.00p 214.00p 206.00p 214.00p 8000
17/11/2020 217.00p 220.20p 210.00p 214.00p 55016
16/11/2020 214.00p 216.00p 210.00p 210.00p 14173
13/11/2020 214.00p 216.80p 213.00p 213.00p 10572
12/11/2020 217.00p 222.00p 212.00p 213.00p 44232
10/11/2020 209.00p 214.00p 200.00p 214.00p 17629
09/11/2020 187.00p 200.97p 183.50p 196.00p 210652
06/11/2020 183.50p 185.88p 183.00p 184.00p 13144
05/11/2020 177.50p 183.50p 177.50p 179.00p 138013
04/11/2020 176.00p 180.50p 175.50p 180.50p 13543
03/11/2020 180.50p 184.50p 176.00p 176.00p 13934
02/11/2020 187.00p 187.00p 176.00p 176.00p 2908
30/10/2020 180.50p 185.00p 180.00p 185.00p 6485
29/10/2020 180.00p 180.00p 176.50p 180.00p 10068
28/10/2020 182.00p 189.50p 176.00p 177.00p 8532
27/10/2020 187.00p 187.00p 180.00p 180.00p 33615
26/10/2020 189.00p 189.00p 184.02p 189.00p 2271
23/10/2020 187.00p 188.31p 184.50p 187.00p 48854
22/10/2020 188.00p 189.00p 187.00p 187.00p 19712
21/10/2020 191.50p 195.50p 187.00p 191.50p 16849
20/10/2020 191.00p 191.00p 187.02p 189.50p 29481
19/10/2020 191.00p 197.50p 191.00p 191.50p 2690
16/10/2020 192.00p 195.50p 192.00p 192.00p 15
15/10/2020 192.00p 192.00p 192.00p 192.00p 136
14/10/2020 191.00p 191.00p 187.00p 190.00p 60143
13/10/2020 192.00p 195.00p 188.00p 191.25p 36126
12/10/2020 192.00p 192.00p 189.25p 189.25p 10163
09/10/2020 192.50p 195.02p 192.00p 193.50p 8009

*Close Price adjusted for both dividends and splits