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
14/01/2019 54.00p 57.00p 53.80p 56.60p 1740961
11/01/2019 54.00p 55.50p 53.60p 54.60p 782073
10/01/2019 56.00p 56.00p 54.00p 54.00p 584570
09/01/2019 54.00p 55.80p 54.00p 55.40p 758415
08/01/2019 54.00p 56.00p 53.91p 56.00p 352751
07/01/2019 55.00p 56.00p 54.41p 55.50p 854602
04/01/2019 56.00p 56.00p 53.30p 55.00p 636085
03/01/2019 53.00p 56.00p 53.00p 56.00p 85757
02/01/2019 53.00p 54.80p 53.00p 54.00p 429273
31/12/2018 53.00p 57.60p 53.00p 55.50p 264031
28/12/2018 54.00p 54.00p 53.00p 53.60p 274054
27/12/2018 52.40p 54.00p 50.20p 53.40p 335624
24/12/2018 52.00p 53.50p 50.00p 50.00p 86887
21/12/2018 53.00p 54.60p 52.60p 53.00p 416548
20/12/2018 56.00p 56.00p 52.28p 53.40p 73582
19/12/2018 55.00p 55.40p 53.00p 53.80p 224849
18/12/2018 54.00p 55.04p 53.00p 55.00p 1035773
17/12/2018 56.00p 57.80p 53.35p 54.00p 254167
14/12/2018 56.00p 59.80p 55.00p 56.00p 505306
13/12/2018 60.00p 61.66p 56.04p 56.40p 203702
12/12/2018 62.20p 62.20p 58.00p 60.00p 277867
11/12/2018 66.20p 67.21p 60.00p 61.20p 349965
10/12/2018 69.20p 69.20p 66.00p 66.00p 89059
07/12/2018 68.00p 68.00p 65.71p 66.00p 345161
06/12/2018 69.40p 71.60p 67.00p 67.20p 774408
05/12/2018 77.00p 78.04p 70.00p 72.00p 787742
04/12/2018 83.80p 83.80p 76.30p 77.00p 793410
03/12/2018 94.00p 94.00p 82.20p 82.90p 1864392
30/11/2018 124.00p 124.00p 118.75p 118.75p 50028
29/11/2018 124.00p 126.25p 122.00p 126.25p 37553
28/11/2018 125.00p 126.00p 123.00p 123.00p 53751
27/11/2018 124.00p 126.53p 121.03p 123.00p 125384
26/11/2018 125.00p 126.00p 125.00p 125.00p 64278
23/11/2018 125.50p 126.50p 123.00p 126.25p 64437
22/11/2018 125.50p 129.50p 123.56p 125.00p 29105
21/11/2018 125.00p 127.75p 121.00p 125.00p 113736
20/11/2018 127.00p 131.26p 125.00p 125.00p 98862
19/11/2018 128.00p 134.00p 127.19p 134.00p 28345
16/11/2018 135.00p 135.00p 128.00p 135.00p 19078
15/11/2018 139.50p 139.50p 129.50p 129.50p 18841
14/11/2018 133.00p 133.00p 130.00p 130.00p 3340
13/11/2018 130.00p 135.75p 130.00p 135.75p 6088
12/11/2018 134.00p 137.50p 130.00p 130.00p 50695
09/11/2018 135.00p 136.08p 131.00p 131.00p 21991
08/11/2018 134.50p 137.22p 134.00p 134.00p 18105
07/11/2018 133.50p 139.00p 133.50p 135.75p 72710
06/11/2018 139.00p 139.12p 133.00p 133.00p 24263
05/11/2018 138.00p 139.07p 138.00p 138.50p 35150
02/11/2018 140.00p 140.00p 134.00p 137.00p 47925
01/11/2018 126.50p 140.81p 126.50p 137.00p 60752
31/10/2018 130.00p 130.00p 125.50p 127.75p 72010
30/10/2018 130.00p 130.00p 126.50p 128.50p 49128
29/10/2018 120.50p 128.50p 120.00p 128.00p 35891
26/10/2018 121.50p 126.23p 121.00p 123.00p 29297
25/10/2018 122.50p 128.79p 122.00p 122.00p 2557
24/10/2018 123.00p 128.00p 122.44p 126.00p 50686
23/10/2018 127.50p 131.25p 122.50p 125.00p 71412
22/10/2018 130.00p 130.32p 126.00p 127.00p 21596
19/10/2018 127.50p 130.00p 126.54p 130.00p 9052
18/10/2018 128.00p 130.00p 120.00p 130.00p 13101
17/10/2018 120.50p 128.70p 120.50p 125.00p 47745
16/10/2018 120.50p 130.00p 118.10p 130.00p 90453
15/10/2018 129.50p 129.50p 120.00p 123.50p 10974
12/10/2018 122.50p 128.28p 122.50p 126.50p 297685
11/10/2018 124.50p 126.56p 120.00p 120.00p 63313
10/10/2018 138.00p 138.00p 123.50p 123.50p 90430
09/10/2018 135.50p 136.76p 133.50p 136.00p 64517
08/10/2018 137.00p 142.86p 137.00p 138.50p 111110
05/10/2018 142.50p 143.18p 137.00p 137.00p 149423
04/10/2018 141.50p 142.74p 140.57p 141.50p 600021
03/10/2018 144.50p 144.50p 140.00p 142.75p 143708
02/10/2018 145.50p 145.50p 140.00p 140.00p 130477
01/10/2018 144.00p 149.50p 144.00p 145.50p 7612
28/09/2018 145.00p 148.56p 145.00p 145.00p 47074
27/09/2018 147.50p 153.21p 145.00p 145.00p 27797
26/09/2018 152.00p 153.32p 147.00p 147.00p 33940
25/09/2018 151.00p 152.25p 151.00p 151.00p 75083
24/09/2018 155.00p 155.00p 151.00p 151.00p 55641
21/09/2018 154.50p 156.84p 152.00p 154.50p 183753
20/09/2018 156.00p 156.00p 152.00p 152.00p 13356
19/09/2018 155.00p 156.00p 152.00p 154.75p 15512
18/09/2018 152.00p 155.91p 152.00p 154.00p 15462
17/09/2018 153.00p 158.17p 153.00p 156.00p 30653
14/09/2018 154.50p 155.00p 151.00p 154.50p 119918
13/09/2018 154.50p 157.39p 151.30p 152.50p 218928
12/09/2018 156.00p 157.91p 152.00p 156.00p 98467
11/09/2018 158.50p 158.50p 153.24p 155.00p 108824
10/09/2018 156.00p 158.50p 153.00p 156.00p 77645
07/09/2018 156.00p 158.67p 152.50p 158.50p 85656
06/09/2018 160.00p 160.00p 156.00p 156.00p 77441
05/09/2018 155.50p 161.61p 151.60p 156.00p 614742
04/09/2018 142.50p 154.50p 142.19p 152.00p 769369
03/09/2018 145.00p 147.00p 140.78p 143.25p 62141
31/08/2018 138.50p 145.00p 135.49p 140.00p 185950
30/08/2018 138.00p 138.70p 135.42p 138.00p 49246
29/08/2018 135.00p 140.00p 135.00p 137.50p 38420
28/08/2018 131.00p 135.40p 128.66p 135.00p 753614
24/08/2018 135.00p 135.50p 125.00p 128.00p 183778
23/08/2018 134.00p 136.95p 131.00p 132.00p 247631
22/08/2018 133.38p 137.61p 132.47p 137.25p 6691
21/08/2018 133.00p 135.18p 133.00p 133.25p 22569
20/08/2018 137.50p 137.50p 130.50p 135.00p 647107
17/08/2018 137.00p 139.10p 132.59p 136.00p 79391
16/08/2018 135.00p 136.50p 131.46p 133.00p 255732
15/08/2018 134.50p 135.00p 130.50p 131.00p 34248
14/08/2018 134.00p 137.30p 132.50p 134.00p 257297
13/08/2018 133.50p 137.00p 131.80p 134.00p 211571
10/08/2018 132.00p 138.00p 131.00p 134.25p 112125
09/08/2018 131.00p 135.00p 131.00p 133.50p 588060
08/08/2018 136.50p 136.53p 130.80p 132.00p 327089
07/08/2018 143.50p 143.50p 137.50p 137.50p 153633
06/08/2018 141.50p 148.71p 138.00p 138.50p 947685
03/08/2018 149.00p 150.00p 141.00p 141.00p 393022
02/08/2018 145.50p 150.40p 145.00p 146.50p 82213
01/08/2018 147.00p 151.50p 147.00p 150.25p 534761
31/07/2018 157.00p 161.90p 145.50p 150.00p 432016
30/07/2018 163.00p 166.90p 156.00p 156.00p 168218
27/07/2018 165.00p 167.00p 163.00p 166.50p 545714
26/07/2018 170.50p 175.54p 160.00p 160.00p 490648
25/07/2018 176.00p 177.05p 170.00p 170.00p 446624
24/07/2018 180.00p 181.36p 170.00p 176.00p 445253
23/07/2018 179.00p 188.50p 176.50p 181.00p 940746
20/07/2018 195.50p 210.00p 195.50p 210.00p 45587
19/07/2018 204.00p 211.88p 195.00p 203.00p 150342
18/07/2018 210.00p 210.00p 204.00p 206.00p 50221
17/07/2018 207.90p 210.50p 207.90p 210.50p 1959
16/07/2018 209.00p 217.38p 205.82p 209.50p 184906
13/07/2018 207.00p 212.50p 205.00p 212.50p 27398
12/07/2018 210.00p 210.00p 205.00p 207.50p 92997
11/07/2018 210.00p 212.82p 207.04p 209.00p 46893
10/07/2018 210.00p 217.00p 209.00p 213.50p 29962
09/07/2018 215.00p 218.34p 209.64p 212.50p 32263
06/07/2018 214.00p 217.00p 208.08p 215.00p 31228
05/07/2018 207.00p 213.04p 207.00p 211.00p 16860
04/07/2018 205.00p 212.88p 205.00p 212.00p 31558
03/07/2018 206.00p 217.50p 205.00p 205.00p 49837
02/07/2018 208.00p 220.00p 205.00p 220.00p 133642
29/06/2018 209.00p 220.45p 208.00p 209.00p 79239
28/06/2018 211.00p 218.13p 205.00p 210.00p 33382
27/06/2018 216.00p 218.00p 205.00p 215.00p 161853
26/06/2018 211.00p 220.00p 211.00p 218.00p 64855
25/06/2018 211.00p 215.00p 207.00p 214.00p 26556
22/06/2018 200.00p 215.00p 200.00p 211.00p 481385
21/06/2018 221.00p 224.00p 200.00p 200.00p 58731
20/06/2018 232.00p 232.00p 212.33p 215.00p 62621
19/06/2018 225.00p 230.00p 225.00p 230.00p 1289
18/06/2018 221.00p 230.00p 221.00p 227.50p 21332
15/06/2018 221.00p 230.00p 221.00p 230.00p 31345
14/06/2018 224.00p 229.04p 222.00p 222.00p 38204
13/06/2018 225.00p 228.00p 223.35p 225.00p 22322
12/06/2018 231.00p 236.04p 226.00p 229.50p 122845
11/06/2018 235.00p 235.12p 228.00p 228.00p 81993
08/06/2018 242.00p 244.00p 233.28p 240.00p 39005
07/06/2018 240.00p 240.50p 230.00p 239.00p 41574
06/06/2018 239.00p 240.00p 238.00p 239.00p 41845
05/06/2018 240.00p 244.00p 239.06p 242.00p 12618
04/06/2018 245.00p 245.00p 233.10p 240.00p 81310
01/06/2018 241.66p 241.66p 235.12p 240.00p 10986
31/05/2018 239.00p 247.38p 230.00p 230.00p 30745
30/05/2018 241.00p 250.00p 237.00p 237.00p 26138
29/05/2018 245.00p 249.10p 241.98p 244.00p 22395
25/05/2018 254.00p 254.00p 238.26p 254.00p 15330
24/05/2018 248.70p 249.25p 245.60p 247.50p 24272
23/05/2018 245.00p 249.19p 245.00p 247.50p 14409
22/05/2018 249.70p 249.70p 245.50p 247.50p 9663
21/05/2018 245.00p 249.70p 241.39p 247.50p 31622
18/05/2018 245.00p 247.50p 242.00p 244.50p 310103
17/05/2018 241.00p 245.00p 241.00p 241.00p 6014
16/05/2018 245.00p 246.00p 245.00p 246.00p 14436
15/05/2018 243.00p 245.00p 239.50p 243.50p 43382
14/05/2018 242.00p 246.00p 239.50p 239.50p 18707
11/05/2018 243.00p 247.82p 242.00p 243.00p 276143
10/05/2018 242.00p 242.00p 240.00p 241.50p 19559
09/05/2018 240.00p 245.00p 237.60p 242.00p 74219
08/05/2018 241.00p 245.37p 235.10p 241.00p 36060
04/05/2018 245.00p 250.00p 236.00p 237.00p 99626
03/05/2018 249.00p 250.00p 240.43p 250.00p 39255
02/05/2018 241.00p 247.58p 239.58p 241.00p 20130
01/05/2018 250.00p 250.00p 235.90p 241.00p 5598
30/04/2018 240.00p 249.18p 235.00p 235.00p 243997
27/04/2018 240.00p 250.00p 240.00p 240.50p 108256
26/04/2018 242.00p 245.00p 239.42p 242.00p 11379
25/04/2018 240.00p 246.70p 240.00p 242.00p 35912
24/04/2018 250.00p 250.00p 240.00p 245.00p 48913
23/04/2018 250.00p 250.00p 242.00p 242.00p 19847
20/04/2018 240.00p 249.82p 231.00p 245.00p 71679
19/04/2018 236.00p 237.84p 232.08p 236.00p 19496
18/04/2018 241.00p 244.80p 236.00p 243.00p 8043
17/04/2018 238.00p 240.95p 235.00p 238.00p 46648
16/04/2018 232.00p 239.90p 232.00p 232.00p 48646
13/04/2018 240.00p 240.00p 235.20p 239.00p 7698
12/04/2018 235.00p 240.00p 232.50p 233.00p 80779
11/04/2018 233.00p 234.34p 229.50p 230.00p 14118
10/04/2018 233.00p 233.24p 227.52p 230.00p 38332
09/04/2018 229.00p 234.00p 225.30p 231.00p 43939
06/04/2018 230.00p 235.27p 225.00p 230.00p 47543
05/04/2018 221.00p 235.00p 220.60p 230.00p 54814
04/04/2018 215.00p 223.52p 215.00p 215.00p 13463
03/04/2018 230.00p 230.00p 217.53p 225.00p 30168
29/03/2018 225.00p 225.00p 218.44p 225.00p 60583

*Close Price adjusted for both dividends and splits