McCarthy & Stone (MCS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/07/2019 144.90p 145.60p 141.60p 142.60p 2214718
04/07/2019 142.10p 143.00p 141.20p 142.70p 343849
03/07/2019 139.60p 144.60p 139.60p 142.40p 1225146
02/07/2019 139.80p 139.90p 135.60p 139.10p 900742
01/07/2019 138.20p 138.60p 136.40p 137.80p 271611
28/06/2019 135.70p 138.80p 135.60p 136.60p 498113
27/06/2019 130.80p 134.80p 130.60p 134.50p 379375
26/06/2019 131.00p 132.30p 128.75p 131.20p 1146464
25/06/2019 134.00p 134.20p 130.00p 130.70p 561956
24/06/2019 136.60p 136.80p 133.90p 135.00p 603185
21/06/2019 135.00p 141.00p 135.00p 137.60p 2696200
20/06/2019 141.20p 141.20p 137.40p 137.80p 923775
19/06/2019 133.10p 140.00p 133.10p 138.00p 695094
18/06/2019 138.20p 140.90p 136.50p 137.30p 416543
17/06/2019 133.90p 138.80p 133.90p 138.50p 514758
14/06/2019 137.10p 137.35p 134.20p 136.90p 681406
13/06/2019 133.40p 135.60p 130.50p 134.30p 254249
12/06/2019 130.80p 134.10p 130.60p 133.90p 275700
11/06/2019 138.00p 138.70p 133.10p 133.20p 571805
10/06/2019 136.10p 137.90p 134.00p 137.70p 469387
07/06/2019 135.30p 135.90p 132.60p 134.70p 282989
06/06/2019 133.60p 134.20p 132.50p 134.00p 323655
05/06/2019 132.80p 134.50p 130.80p 132.60p 330945
04/06/2019 126.10p 130.70p 125.70p 130.70p 363953
03/06/2019 127.10p 129.80p 127.00p 127.30p 252755
31/05/2019 132.00p 132.00p 127.80p 129.80p 582658
30/05/2019 126.50p 129.60p 126.50p 129.40p 333406
29/05/2019 129.50p 130.80p 127.70p 128.10p 320276
28/05/2019 128.40p 129.70p 126.00p 129.70p 1423009
24/05/2019 131.60p 131.60p 127.40p 128.00p 2177808
23/05/2019 125.60p 129.55p 125.60p 129.00p 355550
22/05/2019 134.20p 134.20p 128.40p 129.60p 623536
21/05/2019 133.40p 133.50p 128.80p 133.50p 440677
20/05/2019 132.10p 132.20p 129.40p 129.90p 385218
17/05/2019 135.00p 135.00p 131.00p 132.10p 611684
16/05/2019 136.80p 136.80p 132.00p 132.10p 362401
15/05/2019 137.00p 137.00p 132.92p 133.40p 599153
14/05/2019 134.80p 134.80p 132.80p 133.80p 583083
13/05/2019 140.60p 140.60p 132.40p 133.40p 642801
10/05/2019 138.90p 138.90p 133.50p 134.10p 857892
09/05/2019 136.20p 136.20p 132.00p 134.10p 822783
08/05/2019 132.00p 133.10p 129.30p 133.00p 878870
07/05/2019 134.40p 134.40p 129.10p 129.80p 572325
03/05/2019 129.80p 131.85p 128.40p 131.40p 805898
02/05/2019 127.50p 129.50p 127.00p 129.00p 606439
01/05/2019 132.10p 132.57p 129.00p 130.80p 642097
30/04/2019 129.60p 129.70p 128.20p 128.20p 791374
29/04/2019 129.60p 129.60p 125.90p 129.50p 996550
26/04/2019 129.00p 129.00p 125.20p 126.70p 290536
25/04/2019 129.00p 129.00p 125.70p 126.50p 383303
24/04/2019 129.70p 129.70p 126.20p 127.90p 616867
23/04/2019 126.80p 127.50p 124.90p 127.50p 534505
18/04/2019 128.40p 128.80p 125.90p 128.00p 422544
17/04/2019 130.00p 132.10p 127.30p 128.30p 596862
16/04/2019 130.40p 131.20p 129.20p 131.20p 732739
15/04/2019 128.10p 131.80p 126.55p 131.40p 1347166
12/04/2019 129.10p 129.70p 127.21p 128.00p 575601
11/04/2019 128.10p 129.20p 125.85p 128.30p 449332
10/04/2019 128.80p 128.80p 123.40p 127.50p 687868
09/04/2019 129.00p 129.30p 125.10p 126.30p 822585
08/04/2019 128.90p 130.30p 128.60p 129.60p 225904
05/04/2019 132.00p 132.00p 128.90p 128.90p 364007
04/04/2019 128.60p 131.60p 128.46p 131.60p 497734
03/04/2019 129.60p 129.90p 126.40p 129.30p 659054
02/04/2019 123.70p 128.80p 123.70p 128.10p 451802
01/04/2019 130.00p 130.00p 124.90p 126.80p 733430
29/03/2019 130.10p 130.10p 125.90p 128.40p 564505
28/03/2019 125.40p 129.20p 125.40p 126.90p 353813
27/03/2019 131.20p 131.20p 127.00p 128.30p 730765
26/03/2019 128.90p 131.10p 127.80p 128.10p 610083
25/03/2019 127.00p 127.40p 124.00p 126.00p 764121
22/03/2019 130.50p 130.50p 124.20p 124.20p 497901
21/03/2019 127.70p 128.60p 123.60p 128.30p 551280
20/03/2019 129.80p 131.20p 127.50p 127.90p 759421
19/03/2019 129.20p 131.40p 129.20p 130.50p 257157
18/03/2019 130.10p 132.00p 129.40p 130.30p 1415299
15/03/2019 129.90p 131.10p 126.80p 131.10p 2081824
14/03/2019 126.80p 127.90p 125.56p 126.80p 1136188
13/03/2019 123.00p 126.20p 122.50p 125.90p 653147
12/03/2019 123.50p 125.70p 123.00p 124.30p 557091
11/03/2019 127.60p 129.90p 123.30p 123.50p 640482
08/03/2019 122.10p 125.50p 121.40p 125.50p 6800834
07/03/2019 125.40p 126.30p 124.30p 124.50p 540149
06/03/2019 129.00p 129.00p 125.50p 126.60p 976703
05/03/2019 125.00p 127.20p 124.60p 127.10p 2844739
04/03/2019 126.00p 127.80p 124.20p 125.00p 1483900
01/03/2019 124.20p 125.60p 124.20p 125.00p 2413183
28/02/2019 125.00p 125.00p 123.40p 123.60p 790142
27/02/2019 122.60p 126.60p 122.60p 125.80p 1252790
26/02/2019 121.60p 126.10p 121.60p 125.00p 980455
25/02/2019 124.10p 125.90p 123.80p 124.90p 771766
22/02/2019 130.10p 130.10p 125.97p 126.60p 339454
21/02/2019 124.80p 127.80p 124.80p 126.70p 2823723
20/02/2019 125.00p 129.10p 125.00p 127.90p 955044
19/02/2019 124.90p 128.00p 124.90p 127.50p 695379
18/02/2019 125.20p 128.30p 125.20p 128.20p 891763
15/02/2019 131.60p 131.60p 127.60p 127.70p 553381
14/02/2019 128.80p 130.56p 128.30p 128.40p 464676
13/02/2019 129.70p 131.00p 128.80p 128.80p 471053
12/02/2019 135.00p 135.00p 129.30p 129.60p 548354
11/02/2019 134.90p 134.90p 131.30p 133.20p 1690103
08/02/2019 130.30p 134.00p 130.30p 131.40p 587761
07/02/2019 133.00p 135.60p 132.50p 132.50p 333712
06/02/2019 133.00p 136.20p 133.00p 135.50p 518539
05/02/2019 137.90p 137.90p 133.20p 134.70p 413658
04/02/2019 133.00p 136.00p 133.00p 134.60p 481511
01/02/2019 133.00p 135.70p 133.00p 134.80p 652298
31/01/2019 135.70p 137.70p 134.10p 134.30p 587968
30/01/2019 137.10p 138.40p 136.50p 136.70p 330210
29/01/2019 135.70p 139.20p 135.70p 137.80p 495447
28/01/2019 134.40p 139.00p 134.37p 136.20p 432771
25/01/2019 137.20p 141.33p 137.20p 137.50p 266022
24/01/2019 141.20p 142.00p 139.60p 141.10p 424639
23/01/2019 141.80p 141.80p 138.40p 140.30p 731966
22/01/2019 140.00p 140.40p 137.50p 138.90p 300330
21/01/2019 140.30p 140.30p 137.80p 138.70p 214842
18/01/2019 140.20p 142.35p 139.00p 139.50p 745672
17/01/2019 136.50p 139.40p 136.50p 139.40p 424693
16/01/2019 138.70p 140.30p 138.40p 139.40p 742760
15/01/2019 141.40p 143.00p 138.20p 138.70p 1141979
14/01/2019 138.80p 141.70p 138.63p 140.00p 581697
11/01/2019 144.40p 144.40p 141.40p 142.30p 777996
10/01/2019 142.60p 142.60p 139.54p 140.10p 927127
09/01/2019 136.80p 143.00p 136.80p 139.90p 689548
08/01/2019 139.20p 141.40p 138.70p 138.90p 656274
07/01/2019 136.70p 139.00p 134.20p 139.00p 1186948
04/01/2019 130.90p 134.20p 130.90p 133.10p 636987
03/01/2019 136.10p 137.40p 133.00p 133.00p 432682
02/01/2019 141.20p 141.20p 136.20p 138.00p 625782
31/12/2018 141.20p 141.20p 138.70p 138.70p 201007
28/12/2018 137.30p 139.50p 134.70p 139.50p 478975
27/12/2018 140.50p 140.50p 134.80p 134.80p 478516
24/12/2018 139.80p 141.60p 138.08p 139.50p 377410
21/12/2018 137.10p 140.80p 135.60p 140.80p 10482048
20/12/2018 137.50p 139.20p 135.20p 138.40p 856547
19/12/2018 134.80p 138.00p 134.60p 138.00p 1107952
18/12/2018 137.50p 138.60p 134.90p 136.00p 1298209
17/12/2018 134.80p 136.70p 133.50p 135.00p 480496
14/12/2018 140.40p 140.40p 132.70p 135.20p 531894
13/12/2018 140.00p 140.60p 138.20p 139.00p 749783
12/12/2018 139.90p 139.90p 134.50p 139.00p 1037104
11/12/2018 129.70p 138.00p 129.70p 136.70p 490491
10/12/2018 140.10p 140.10p 132.20p 133.50p 523341
07/12/2018 127.40p 138.02p 127.40p 136.00p 819487
06/12/2018 137.80p 137.80p 129.80p 130.70p 434376
05/12/2018 133.70p 137.30p 129.60p 137.30p 1614372
04/12/2018 135.00p 137.00p 130.00p 132.00p 572337
03/12/2018 138.10p 138.50p 135.60p 137.00p 530828
30/11/2018 136.00p 138.30p 135.10p 135.60p 1131664
29/11/2018 143.00p 143.00p 138.30p 138.30p 697624
28/11/2018 139.10p 141.30p 139.00p 140.00p 858651
27/11/2018 139.00p 140.50p 136.70p 139.20p 733816
26/11/2018 140.30p 140.80p 138.00p 139.00p 680866
23/11/2018 141.10p 141.10p 136.60p 137.40p 558152
22/11/2018 138.00p 139.70p 133.60p 138.50p 589596
21/11/2018 131.20p 136.20p 131.20p 135.80p 667491
20/11/2018 133.90p 136.60p 133.39p 135.00p 581397
19/11/2018 130.50p 136.60p 130.50p 133.00p 2820625
16/11/2018 135.30p 136.90p 133.00p 133.00p 1290193
15/11/2018 142.70p 142.70p 133.20p 134.80p 946144
14/11/2018 140.70p 140.90p 136.80p 140.00p 1115217
13/11/2018 135.60p 138.90p 131.28p 136.90p 784604
12/11/2018 141.80p 141.80p 135.90p 135.90p 581178
09/11/2018 138.00p 140.60p 137.50p 139.20p 484718
08/11/2018 142.40p 142.40p 139.20p 139.50p 1028732
07/11/2018 141.30p 141.30p 139.14p 140.00p 674003
06/11/2018 140.00p 143.10p 139.60p 139.60p 821235
05/11/2018 143.00p 143.50p 140.20p 140.30p 540433
02/11/2018 143.20p 143.20p 140.00p 142.40p 496185
01/11/2018 135.00p 143.00p 134.40p 140.00p 1515195
31/10/2018 134.90p 136.20p 132.50p 135.00p 890452
30/10/2018 134.50p 134.50p 131.50p 131.90p 774034
29/10/2018 130.90p 136.60p 130.80p 134.50p 1183301
26/10/2018 128.30p 130.80p 128.30p 130.80p 734700
25/10/2018 131.00p 133.20p 129.00p 130.00p 1131848
24/10/2018 131.00p 131.40p 128.00p 130.50p 970353
23/10/2018 126.80p 129.10p 126.80p 128.90p 641163
22/10/2018 130.90p 130.90p 129.40p 130.00p 438571
19/10/2018 130.10p 133.00p 127.80p 128.90p 730568
18/10/2018 133.10p 135.30p 131.40p 133.50p 550118
17/10/2018 136.10p 136.58p 133.70p 134.50p 569132
16/10/2018 129.90p 137.90p 129.90p 134.90p 3196954
15/10/2018 128.60p 129.00p 126.60p 127.30p 790000
12/10/2018 131.00p 131.00p 127.20p 127.20p 610695
11/10/2018 129.00p 131.60p 129.00p 129.00p 876341
10/10/2018 132.60p 133.00p 131.50p 132.00p 507917
09/10/2018 131.40p 132.70p 130.88p 132.60p 374889
08/10/2018 135.90p 135.90p 131.00p 131.70p 415331
05/10/2018 130.90p 133.80p 129.51p 133.50p 663037
04/10/2018 131.10p 133.44p 131.10p 131.80p 1035596
03/10/2018 133.60p 134.10p 131.40p 132.70p 623380
02/10/2018 135.10p 135.20p 132.08p 132.70p 559876
01/10/2018 137.90p 137.90p 133.00p 134.50p 919138
28/09/2018 136.00p 138.50p 134.20p 134.20p 1061262
27/09/2018 136.00p 138.70p 134.85p 137.50p 3348898
26/09/2018 132.80p 135.30p 131.00p 133.20p 2400216
25/09/2018 121.30p 133.10p 120.80p 131.10p 2602608
24/09/2018 123.80p 125.00p 121.10p 121.30p 1289553
21/09/2018 127.30p 129.90p 123.80p 123.80p 10410359
20/09/2018 129.00p 129.80p 126.60p 128.30p 836180

*Close Price adjusted for both dividends and splits