McColl's Retail Group (MCLS) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. McColl's Retail Group

Date Open High Low Close* Volume
15/03/2022 2.16p 2.30p 1.80p 2.00p 1629052
14/03/2022 1.76p 2.44p 1.75p 2.10p 3875920
11/03/2022 2.01p 2.30p 1.75p 2.00p 7459790
10/03/2022 2.02p 2.39p 1.61p 2.18p 11483075
09/03/2022 2.49p 2.86p 2.10p 2.33p 3456627
08/03/2022 2.90p 3.00p 2.10p 2.45p 14898616
07/03/2022 1.80p 3.20p 1.70p 2.35p 27999366
04/03/2022 1.90p 1.91p 1.30p 1.55p 14673903
03/03/2022 1.80p 2.26p 1.52p 1.65p 18331332
02/03/2022 1.95p 2.37p 1.06p 1.53p 56405364
01/03/2022 2.50p 3.18p 2.00p 2.00p 22480488
28/02/2022 4.90p 4.90p 2.35p 2.35p 34732988
25/02/2022 7.00p 7.48p 6.64p 7.00p 830354
24/02/2022 6.60p 7.44p 5.89p 7.25p 3834352
23/02/2022 8.10p 8.10p 6.64p 7.15p 4153008
22/02/2022 7.52p 8.00p 6.82p 7.60p 1264888
21/02/2022 8.00p 8.20p 7.70p 7.90p 2668295
18/02/2022 7.90p 8.50p 7.42p 7.98p 5868503
17/02/2022 7.22p 8.18p 7.22p 7.73p 3015093
16/02/2022 7.10p 7.98p 6.72p 7.70p 4394180
15/02/2022 6.30p 8.50p 6.30p 7.00p 5633842
14/02/2022 6.40p 6.98p 6.02p 6.30p 9859389
11/02/2022 6.22p 6.62p 6.02p 6.30p 4396741
10/02/2022 6.50p 7.00p 6.35p 6.55p 3661256
09/02/2022 6.80p 7.14p 6.52p 6.84p 1598131
08/02/2022 7.00p 7.14p 6.80p 6.98p 1480894
07/02/2022 7.24p 7.26p 7.00p 7.14p 1274348
04/02/2022 7.50p 7.50p 7.00p 7.00p 2791074
03/02/2022 7.30p 7.66p 7.19p 7.30p 1040449
02/02/2022 7.74p 8.00p 7.40p 7.45p 3438566
01/02/2022 7.82p 8.98p 7.70p 8.00p 1352792
31/01/2022 7.60p 8.25p 7.60p 8.05p 543194
28/01/2022 8.30p 8.88p 7.60p 7.74p 4541311
27/01/2022 8.50p 9.00p 8.00p 8.70p 1573499
26/01/2022 9.30p 10.45p 8.61p 8.85p 867343
25/01/2022 9.50p 10.45p 8.50p 9.50p 598884
24/01/2022 9.42p 10.80p 8.75p 8.75p 1237258
21/01/2022 9.80p 10.30p 9.30p 9.45p 2611006
20/01/2022 9.98p 10.00p 9.60p 9.60p 3106932
19/01/2022 10.20p 10.50p 9.60p 10.40p 2851799
18/01/2022 10.25p 10.85p 10.10p 10.50p 649947
17/01/2022 10.15p 10.70p 10.08p 10.50p 3323966
14/01/2022 11.05p 11.70p 9.45p 10.18p 6542666
13/01/2022 11.40p 11.70p 11.12p 11.50p 423455
12/01/2022 11.45p 11.50p 11.10p 11.50p 459035
10/01/2022 11.25p 11.50p 11.25p 11.40p 651105
07/01/2022 11.55p 11.65p 11.18p 11.33p 2736057
06/01/2022 11.60p 11.75p 11.05p 11.25p 1150165
05/01/2022 11.45p 11.95p 11.32p 11.50p 1130578
04/01/2022 11.60p 12.00p 11.05p 11.68p 2714655
31/12/2021 11.65p 11.70p 11.35p 11.70p 1599734
30/12/2021 11.20p 11.61p 11.05p 11.60p 397825
29/12/2021 11.65p 11.95p 11.05p 11.50p 1778666
24/12/2021 11.70p 11.77p 11.22p 11.60p 234151
23/12/2021 11.50p 12.00p 11.20p 11.80p 478637
22/12/2021 11.80p 12.00p 11.10p 11.80p 152746
21/12/2021 11.80p 11.80p 11.05p 11.80p 311030
20/12/2021 11.30p 11.95p 11.00p 11.50p 1329395
17/12/2021 11.55p 11.95p 11.21p 11.40p 1123361
16/12/2021 11.80p 12.00p 11.19p 11.80p 386107
15/12/2021 11.50p 12.10p 11.20p 12.00p 435708
14/12/2021 11.90p 12.00p 11.55p 11.80p 1573774
13/12/2021 12.10p 12.10p 11.55p 12.00p 816631
10/12/2021 12.35p 12.40p 11.67p 12.00p 828278
09/12/2021 12.30p 12.60p 11.75p 12.18p 518728
08/12/2021 12.50p 12.90p 11.05p 12.13p 5401127
07/12/2021 11.60p 12.95p 11.35p 11.95p 2083542
06/12/2021 12.20p 12.90p 11.60p 11.70p 791899
03/12/2021 12.20p 13.00p 11.95p 12.60p 2657989
02/12/2021 12.00p 12.30p 11.15p 11.68p 1266499
01/12/2021 12.25p 12.76p 11.50p 11.50p 3172410
30/11/2021 12.00p 12.90p 11.61p 11.95p 1996870
29/11/2021 11.00p 12.90p 11.00p 12.30p 1288253
26/11/2021 11.80p 12.45p 10.20p 12.00p 4553239
25/11/2021 12.05p 12.95p 12.00p 12.00p 1120197
24/11/2021 12.00p 12.95p 11.75p 12.00p 1850059
23/11/2021 11.80p 12.55p 11.30p 11.80p 2887596
22/11/2021 13.30p 13.30p 11.23p 11.48p 7867494
19/11/2021 14.20p 14.37p 12.80p 12.80p 5704999
18/11/2021 15.00p 15.40p 13.15p 13.75p 5751504
17/11/2021 13.00p 15.90p 11.58p 14.65p 13943956
16/11/2021 19.05p 19.45p 17.96p 18.00p 1583599
15/11/2021 19.45p 19.50p 18.65p 19.50p 75387
12/11/2021 19.50p 19.50p 18.55p 19.02p 812346
11/11/2021 19.00p 19.95p 18.86p 19.25p 72957
10/11/2021 19.30p 19.95p 18.60p 18.90p 392554
09/11/2021 19.45p 19.55p 18.50p 19.00p 533499
08/11/2021 20.00p 21.00p 18.93p 19.60p 272667
05/11/2021 18.50p 20.00p 18.50p 19.53p 682194
04/11/2021 19.95p 20.00p 18.50p 18.98p 109528
03/11/2021 19.95p 20.00p 18.55p 19.50p 329238
02/11/2021 19.50p 19.95p 19.00p 19.48p 138110
01/11/2021 20.00p 20.40p 19.25p 19.40p 114424
29/10/2021 19.50p 20.70p 19.25p 20.00p 958752
28/10/2021 19.50p 20.90p 19.50p 19.50p 46892
27/10/2021 20.00p 20.80p 19.50p 19.95p 122934
26/10/2021 20.00p 20.80p 19.50p 20.40p 334194
25/10/2021 19.80p 21.00p 19.80p 20.45p 26714
22/10/2021 20.10p 20.90p 19.90p 20.15p 45971
21/10/2021 20.00p 20.90p 19.55p 20.20p 225903
20/10/2021 20.40p 21.90p 19.66p 20.23p 607826
19/10/2021 20.60p 22.00p 20.20p 21.00p 330725
18/10/2021 21.80p 21.90p 20.40p 20.75p 622384
15/10/2021 21.00p 21.90p 20.40p 21.00p 698477
14/10/2021 20.50p 21.90p 20.22p 21.50p 793230
13/10/2021 23.30p 23.30p 20.50p 20.80p 1378171
12/10/2021 22.60p 23.40p 21.80p 22.70p 361967
11/10/2021 22.80p 23.50p 22.21p 23.20p 2316656
08/10/2021 22.40p 23.00p 20.70p 22.35p 1121041
07/10/2021 20.70p 23.90p 20.20p 21.75p 2969836
06/10/2021 20.30p 20.90p 20.00p 20.55p 2430729
05/10/2021 20.00p 20.50p 19.85p 20.25p 2184224
04/10/2021 20.00p 20.00p 19.30p 19.68p 416586
01/10/2021 19.25p 20.60p 19.00p 19.85p 418927
30/09/2021 19.60p 20.60p 19.60p 20.60p 183994
29/09/2021 19.00p 20.90p 18.70p 20.15p 2845299
28/09/2021 18.75p 19.20p 18.70p 18.90p 959724
27/09/2021 18.80p 19.25p 18.65p 18.98p 73043
24/09/2021 18.95p 19.40p 18.50p 18.98p 246555
23/09/2021 18.60p 19.15p 18.55p 19.15p 313139
22/09/2021 18.90p 19.36p 18.50p 18.75p 333550
21/09/2021 19.20p 19.25p 18.50p 18.60p 1079463
20/09/2021 19.00p 19.30p 18.60p 18.85p 247029
17/09/2021 19.25p 19.25p 19.00p 19.13p 188308
16/09/2021 19.00p 19.85p 18.75p 19.00p 275627
15/09/2021 19.40p 20.00p 18.48p 18.50p 861241
14/09/2021 19.35p 20.20p 18.50p 18.93p 1446071
13/09/2021 20.00p 20.20p 19.10p 19.37p 1366579
10/09/2021 20.40p 20.40p 19.50p 19.50p 982933
09/09/2021 20.10p 20.40p 19.60p 20.05p 353792
08/09/2021 20.20p 20.40p 19.50p 19.65p 870120
07/09/2021 20.00p 20.40p 20.00p 20.20p 1020256
06/09/2021 19.75p 20.40p 19.75p 20.05p 1625417
03/09/2021 20.00p 20.90p 19.50p 19.75p 721212
02/09/2021 20.30p 21.00p 20.00p 20.40p 1770746
01/09/2021 21.00p 21.00p 20.20p 20.60p 639273
31/08/2021 20.40p 22.00p 19.85p 22.00p 674742
27/08/2021 20.50p 21.20p 20.10p 20.85p 336112
26/08/2021 21.40p 21.40p 20.20p 20.60p 268641
25/08/2021 21.00p 21.52p 20.48p 20.85p 748889
24/08/2021 21.40p 21.70p 21.00p 21.05p 341578
23/08/2021 21.50p 21.80p 21.20p 21.40p 472491
20/08/2021 21.10p 21.60p 21.10p 21.50p 114874
19/08/2021 21.00p 21.90p 21.00p 21.20p 308215
18/08/2021 22.40p 22.40p 20.60p 21.30p 587344
17/08/2021 21.00p 21.90p 20.70p 21.20p 558291
16/08/2021 22.00p 22.21p 20.41p 20.80p 1156711
13/08/2021 22.40p 22.50p 20.30p 22.00p 5168945
12/08/2021 28.00p 29.00p 21.00p 21.60p 1429519
11/08/2021 29.30p 30.00p 28.25p 29.00p 377602
10/08/2021 28.70p 29.90p 28.00p 29.50p 435550
09/08/2021 31.00p 32.00p 28.00p 29.50p 1678896
06/08/2021 34.50p 35.30p 34.10p 35.00p 125118
05/08/2021 34.50p 35.40p 34.50p 35.00p 162188
04/08/2021 34.30p 35.90p 34.20p 35.30p 99814
03/08/2021 35.00p 35.50p 34.10p 34.50p 115446
02/08/2021 34.50p 36.60p 34.45p 35.90p 359596
30/07/2021 35.60p 36.40p 35.01p 36.40p 69929
29/07/2021 35.60p 36.50p 34.20p 35.90p 171452
28/07/2021 35.70p 36.70p 35.10p 35.75p 83323
27/07/2021 35.10p 36.60p 34.10p 35.75p 33584
26/07/2021 36.00p 36.38p 35.00p 35.75p 69237
23/07/2021 36.00p 36.70p 35.22p 35.70p 126534
22/07/2021 36.00p 36.70p 36.00p 36.40p 115458
21/07/2021 36.00p 36.70p 35.50p 36.40p 99353
20/07/2021 35.90p 36.17p 34.50p 35.00p 93241
19/07/2021 36.30p 37.04p 36.00p 36.45p 61820
16/07/2021 36.10p 37.70p 35.90p 36.95p 80651
15/07/2021 37.50p 38.34p 35.50p 36.60p 262928
14/07/2021 36.60p 37.42p 36.50p 37.25p 13930
13/07/2021 37.00p 38.80p 36.50p 36.50p 513524
12/07/2021 37.50p 38.80p 36.50p 37.90p 113804
09/07/2021 38.00p 38.80p 36.75p 38.80p 252660
08/07/2021 37.00p 38.40p 36.10p 38.40p 189921
07/07/2021 38.00p 38.00p 36.10p 37.00p 27890
06/07/2021 36.20p 38.00p 35.50p 38.00p 219690
05/07/2021 35.90p 37.90p 35.40p 35.40p 200272
02/07/2021 36.10p 36.80p 35.60p 36.10p 57741
01/07/2021 36.00p 37.00p 36.00p 37.00p 161716
30/06/2021 36.00p 37.50p 36.00p 37.00p 346023
29/06/2021 36.10p 38.10p 36.00p 37.00p 16034
28/06/2021 37.10p 38.16p 36.10p 37.10p 441994
25/06/2021 35.50p 37.10p 35.50p 36.35p 150911
24/06/2021 36.00p 37.00p 36.00p 36.10p 140809
23/06/2021 37.00p 36.90p 36.34p 36.85p 41326
22/06/2021 37.00p 37.20p 36.00p 36.60p 157092
21/06/2021 37.00p 38.00p 36.00p 37.25p 215648
18/06/2021 36.60p 37.24p 36.31p 36.65p 409298
17/06/2021 36.60p 37.24p 35.60p 36.50p 186139
16/06/2021 36.60p 37.90p 36.10p 36.70p 357369
15/06/2021 36.60p 37.90p 36.31p 36.60p 231161
14/06/2021 35.60p 38.00p 35.32p 37.10p 408203
11/06/2021 37.60p 37.90p 35.60p 36.75p 44170
10/06/2021 37.60p 37.60p 35.50p 36.75p 697462
09/06/2021 35.60p 37.90p 35.60p 35.80p 48805
08/06/2021 36.10p 38.00p 35.72p 37.05p 54117
07/06/2021 36.20p 37.90p 35.50p 37.05p 173340
04/06/2021 35.60p 37.00p 35.41p 35.60p 14589
03/06/2021 36.00p 37.20p 35.56p 36.45p 205221
02/06/2021 36.00p 36.90p 35.38p 36.25p 267974

*Close Price adjusted for both dividends and splits