McCarthy & Stone (MCS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
06/05/2016 218.30p 228.30p 216.40p 225.00p 1461866
05/05/2016 220.60p 225.70p 214.40p 218.10p 1855559
04/05/2016 229.30p 231.70p 223.30p 225.00p 1170656
03/05/2016 234.50p 236.91p 222.80p 227.80p 1547719
29/04/2016 232.20p 234.00p 230.00p 232.00p 647808
28/04/2016 239.00p 239.00p 231.64p 234.00p 1086559
27/04/2016 235.00p 239.30p 232.00p 234.90p 6702179
26/04/2016 255.40p 255.40p 247.70p 250.50p 350152
25/04/2016 254.30p 255.82p 246.10p 252.00p 469506
22/04/2016 253.20p 257.40p 250.30p 252.50p 375321
21/04/2016 264.60p 267.39p 252.99p 258.30p 323124
20/04/2016 259.60p 260.00p 255.05p 257.20p 630419
19/04/2016 251.10p 260.00p 248.00p 256.00p 1562135
18/04/2016 250.00p 262.20p 250.00p 256.70p 670417
15/04/2016 268.00p 268.40p 245.70p 251.10p 426175
14/04/2016 279.10p 279.10p 266.00p 267.00p 221350
13/04/2016 270.50p 276.50p 268.40p 274.70p 787401
12/04/2016 270.00p 283.40p 267.10p 276.00p 507221
11/04/2016 268.90p 274.60p 267.00p 269.30p 143461
08/04/2016 262.80p 273.20p 262.80p 268.00p 199782
07/04/2016 270.50p 273.80p 268.40p 270.10p 181510
06/04/2016 263.00p 273.10p 261.62p 270.40p 321771
05/04/2016 263.10p 265.00p 259.30p 264.00p 300195
04/04/2016 248.00p 265.00p 248.00p 260.50p 748731
01/04/2016 253.60p 255.00p 248.14p 254.30p 117356
31/03/2016 255.10p 255.10p 251.10p 254.10p 208026
30/03/2016 258.00p 258.20p 248.50p 254.30p 340070
29/03/2016 238.00p 253.40p 238.00p 253.40p 296514
24/03/2016 244.80p 258.66p 238.80p 242.90p 235928
23/03/2016 260.80p 260.80p 248.70p 250.40p 245234
22/03/2016 251.70p 258.80p 247.40p 255.40p 426047
21/03/2016 248.60p 251.50p 240.00p 250.00p 486331
18/03/2016 235.50p 243.28p 233.00p 237.00p 11741971
17/03/2016 254.25p 254.25p 238.50p 241.75p 639423
16/03/2016 246.00p 250.15p 244.00p 247.00p 294837
15/03/2016 252.50p 252.50p 243.75p 244.75p 275562
14/03/2016 241.75p 251.09p 241.75p 245.00p 179158
11/03/2016 240.00p 254.00p 240.00p 247.25p 1009012
10/03/2016 244.00p 255.50p 244.00p 248.75p 533553
09/03/2016 246.00p 256.00p 246.00p 252.00p 419353
08/03/2016 236.00p 250.00p 235.10p 247.00p 424279
07/03/2016 257.25p 257.25p 243.00p 243.25p 332662
04/03/2016 261.00p 265.00p 247.25p 252.50p 667286
03/03/2016 265.75p 271.25p 261.00p 262.00p 397814
02/03/2016 283.00p 283.00p 272.00p 272.75p 313545
01/03/2016 271.25p 280.50p 271.25p 276.00p 189691
29/02/2016 268.00p 280.75p 268.00p 273.50p 405960
26/02/2016 267.00p 281.25p 267.00p 276.00p 396535
25/02/2016 267.00p 275.00p 255.00p 272.75p 2454523
24/02/2016 262.25p 275.00p 262.25p 273.00p 399150
23/02/2016 263.00p 270.00p 263.00p 268.75p 161431
22/02/2016 266.00p 274.75p 264.50p 269.75p 322608
19/02/2016 260.00p 270.00p 260.00p 266.00p 187601
18/02/2016 258.50p 270.00p 256.53p 266.00p 227792
17/02/2016 254.75p 260.00p 252.21p 258.00p 234334
16/02/2016 259.50p 263.29p 250.75p 255.00p 407593
15/02/2016 248.00p 258.25p 240.50p 250.50p 369923
12/02/2016 235.00p 245.00p 235.00p 244.00p 249909
11/02/2016 240.00p 245.10p 232.00p 240.00p 346633
10/02/2016 240.00p 253.46p 240.00p 247.50p 266935
09/02/2016 252.50p 257.07p 233.25p 240.50p 569005
08/02/2016 269.00p 275.00p 238.72p 249.50p 584485
05/02/2016 270.00p 275.75p 270.00p 273.00p 246439
04/02/2016 268.50p 275.00p 268.50p 274.75p 176355
03/02/2016 266.00p 275.33p 263.53p 273.50p 299605
02/02/2016 275.00p 275.00p 272.50p 273.00p 378361
01/02/2016 270.00p 278.00p 270.00p 275.00p 659247
29/01/2016 270.00p 280.00p 270.00p 277.50p 469079
28/01/2016 272.00p 280.00p 270.75p 274.25p 131328
27/01/2016 275.00p 284.98p 274.27p 279.25p 856728
26/01/2016 268.75p 278.51p 266.90p 275.00p 352957
25/01/2016 274.75p 275.00p 268.75p 270.50p 192623
22/01/2016 274.00p 281.52p 268.25p 273.00p 469325
21/01/2016 271.25p 280.00p 271.25p 276.75p 292870
20/01/2016 286.50p 295.00p 275.50p 277.00p 678433
19/01/2016 270.25p 288.50p 270.25p 287.00p 470258
18/01/2016 268.75p 278.75p 267.75p 275.50p 186615
15/01/2016 273.25p 280.41p 267.00p 271.75p 258314
14/01/2016 281.50p 284.55p 270.00p 281.75p 365745
13/01/2016 275.00p 291.50p 271.75p 285.50p 228962
12/01/2016 265.25p 277.25p 263.25p 277.25p 562110
11/01/2016 262.00p 267.64p 258.25p 265.00p 223344
08/01/2016 259.00p 268.50p 259.00p 266.75p 418367
07/01/2016 263.00p 267.25p 257.50p 262.50p 411656
06/01/2016 271.50p 271.50p 258.00p 262.50p 687102
05/01/2016 262.00p 268.75p 260.81p 264.25p 640395
04/01/2016 254.00p 261.00p 250.00p 261.00p 530465
31/12/2015 246.50p 254.00p 246.50p 254.00p 16478
30/12/2015 251.75p 252.35p 248.25p 250.00p 100559
29/12/2015 247.00p 253.79p 245.00p 250.00p 189713
24/12/2015 251.00p 255.00p 251.00p 254.00p 132033
23/12/2015 250.50p 253.25p 245.75p 250.00p 113899
22/12/2015 249.00p 250.00p 245.00p 248.00p 463979
21/12/2015 245.00p 251.00p 236.50p 247.50p 569520
18/12/2015 245.00p 245.00p 236.60p 238.25p 152263
17/12/2015 240.50p 242.75p 239.50p 240.25p 270010
16/12/2015 236.00p 239.93p 235.25p 237.75p 225593
15/12/2015 237.75p 241.00p 233.00p 238.75p 209538
14/12/2015 232.25p 243.00p 232.25p 238.75p 68661
11/12/2015 240.00p 240.00p 231.75p 236.00p 246513
10/12/2015 238.00p 239.75p 230.25p 233.50p 292618
09/12/2015 234.00p 238.00p 229.00p 230.25p 226146
08/12/2015 239.50p 239.50p 231.00p 234.00p 110408
07/12/2015 236.00p 238.75p 232.66p 236.00p 158319
04/12/2015 239.75p 239.75p 226.00p 230.50p 87363
03/12/2015 233.00p 237.85p 229.77p 232.00p 191598
02/12/2015 230.00p 233.00p 228.00p 233.00p 348493
01/12/2015 230.00p 230.00p 223.25p 225.75p 537704
30/11/2015 231.75p 231.75p 225.25p 225.75p 222403
27/11/2015 231.00p 231.00p 225.00p 226.50p 132773
26/11/2015 238.00p 238.00p 230.39p 231.00p 412222
25/11/2015 225.00p 240.75p 225.00p 232.00p 1117626
24/11/2015 225.75p 225.75p 219.60p 225.00p 189075
23/11/2015 218.50p 226.00p 218.00p 222.00p 1125632
20/11/2015 224.25p 231.57p 216.00p 219.75p 1268079
19/11/2015 222.50p 223.07p 218.75p 223.00p 555332
18/11/2015 220.50p 220.50p 217.25p 220.50p 460135
17/11/2015 216.00p 228.00p 215.25p 219.25p 1573631
16/11/2015 216.00p 217.83p 211.00p 214.50p 684809
13/11/2015 209.75p 213.00p 208.25p 211.00p 827862
12/11/2015 206.00p 211.81p 206.00p 209.75p 1099607
11/11/2015 209.50p 210.00p 204.00p 207.00p 1034472
10/11/2015 209.50p 209.50p 203.60p 207.25p 10801788
09/11/2015 209.00p 211.10p 206.00p 209.25p 553238
06/11/2015 200.00p 210.00p 180.00p 209.25p 34203132

*Close Price adjusted for both dividends and splits