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
28/03/2018 221.00p 223.00p 209.12p 218.00p 201750
27/03/2018 230.00p 230.00p 220.00p 220.00p 45281
26/03/2018 228.00p 236.75p 224.64p 230.00p 11329
23/03/2018 231.00p 238.64p 220.00p 220.00p 24059
22/03/2018 231.00p 243.25p 231.00p 231.00p 27336
21/03/2018 230.00p 245.00p 230.00p 235.00p 34021
20/03/2018 237.00p 244.00p 230.00p 230.00p 125380
19/03/2018 245.00p 256.10p 230.00p 230.00p 88349
16/03/2018 250.00p 260.00p 247.26p 253.00p 145075
15/03/2018 255.00p 255.00p 249.50p 250.00p 7015
14/03/2018 245.00p 255.00p 245.00p 245.00p 31865
13/03/2018 243.00p 249.97p 243.00p 243.00p 18121
12/03/2018 249.00p 256.50p 243.00p 250.00p 26819
09/03/2018 240.00p 255.00p 239.00p 239.00p 17917
08/03/2018 245.00p 257.00p 245.00p 245.00p 22204
07/03/2018 253.00p 253.00p 247.48p 251.00p 45411
06/03/2018 255.00p 257.35p 248.00p 248.00p 5339
05/03/2018 245.00p 254.00p 245.00p 248.00p 47518
02/03/2018 250.00p 254.10p 249.00p 249.00p 32748
01/03/2018 260.00p 260.00p 249.00p 251.00p 20654
28/02/2018 250.00p 252.00p 247.00p 250.00p 88782
27/02/2018 243.00p 250.00p 243.00p 247.00p 127497
26/02/2018 240.00p 250.00p 240.00p 248.00p 42220
23/02/2018 240.00p 248.00p 240.00p 245.00p 40165
22/02/2018 241.00p 243.80p 240.00p 240.00p 45976
21/02/2018 245.00p 245.00p 243.50p 245.00p 30045
20/02/2018 240.00p 247.00p 239.35p 243.00p 171139
19/02/2018 236.00p 241.48p 215.00p 241.00p 345814
16/02/2018 251.00p 256.00p 245.00p 249.00p 68958
15/02/2018 253.00p 256.36p 253.00p 253.00p 14391
14/02/2018 254.00p 262.72p 250.00p 250.00p 27550
13/02/2018 257.00p 257.00p 254.00p 254.00p 273617
12/02/2018 258.00p 267.24p 253.00p 257.00p 166915
09/02/2018 258.00p 270.00p 258.00p 264.00p 59927
08/02/2018 258.00p 264.00p 256.00p 258.00p 24597
07/02/2018 258.00p 268.00p 254.64p 268.00p 22400
06/02/2018 260.00p 265.00p 250.00p 257.00p 79283
05/02/2018 262.00p 270.00p 260.00p 262.00p 164963
02/02/2018 271.00p 280.00p 262.36p 280.00p 6380
01/02/2018 280.00p 280.00p 262.00p 262.00p 24897
31/01/2018 280.00p 280.00p 262.00p 278.00p 25311
30/01/2018 269.00p 280.00p 262.00p 280.00p 32112
29/01/2018 263.00p 269.00p 261.11p 262.00p 36682
26/01/2018 263.00p 269.00p 262.00p 269.00p 54322
25/01/2018 268.00p 269.00p 261.00p 265.00p 49510
24/01/2018 261.00p 264.49p 259.00p 263.00p 16500
23/01/2018 260.00p 268.00p 260.00p 263.00p 67878
22/01/2018 268.00p 268.00p 260.00p 263.00p 25993
19/01/2018 258.00p 262.00p 256.00p 262.00p 54085
18/01/2018 255.00p 257.05p 255.00p 256.00p 217828
17/01/2018 256.00p 257.22p 255.00p 256.00p 18356
16/01/2018 256.00p 258.00p 255.00p 255.00p 71709
15/01/2018 253.00p 258.00p 253.00p 256.00p 189000
12/01/2018 255.00p 258.00p 252.00p 256.00p 58834
11/01/2018 258.00p 258.00p 253.00p 253.00p 146382
10/01/2018 260.00p 260.00p 255.06p 257.00p 969033
09/01/2018 255.00p 259.00p 255.00p 256.00p 23769
08/01/2018 260.00p 260.00p 255.00p 256.00p 44957
05/01/2018 255.00p 260.00p 255.00p 259.00p 93759
04/01/2018 261.00p 266.85p 256.00p 259.00p 246026
03/01/2018 265.00p 265.00p 258.00p 264.00p 359010
02/01/2018 265.00p 265.00p 255.00p 264.00p 46653
29/12/2017 260.00p 264.00p 255.00p 264.00p 21699
28/12/2017 265.00p 269.24p 252.53p 260.00p 49660
27/12/2017 270.00p 272.00p 266.06p 270.00p 23869
22/12/2017 274.00p 274.00p 270.00p 272.00p 9400
21/12/2017 270.00p 272.00p 269.90p 272.00p 26119
20/12/2017 274.00p 274.00p 265.00p 273.00p 38722
19/12/2017 277.75p 280.00p 272.45p 273.00p 16063
18/12/2017 270.25p 275.00p 270.00p 270.00p 16625
15/12/2017 279.75p 280.00p 263.25p 263.25p 35160
14/12/2017 283.00p 283.00p 275.00p 275.00p 5075
13/12/2017 280.00p 280.00p 277.27p 280.00p 6728
12/12/2017 275.00p 276.64p 275.00p 275.00p 15442
11/12/2017 280.00p 280.00p 277.00p 280.00p 8499
08/12/2017 280.00p 282.25p 275.00p 275.00p 6163
07/12/2017 281.00p 282.40p 274.31p 281.00p 22431
06/12/2017 281.00p 283.00p 276.50p 282.00p 29332
05/12/2017 280.00p 281.00p 270.60p 281.00p 153449
04/12/2017 285.00p 285.75p 270.25p 275.00p 76814
01/12/2017 290.00p 290.00p 286.30p 290.00p 19859
30/11/2017 286.00p 288.50p 283.50p 284.50p 54850
29/11/2017 285.00p 289.50p 282.00p 288.00p 7895
28/11/2017 284.00p 290.00p 282.25p 283.50p 22268
27/11/2017 280.00p 284.00p 280.00p 282.00p 29088
24/11/2017 282.00p 283.00p 280.40p 282.00p 18395
23/11/2017 280.00p 283.34p 280.00p 281.00p 1942
22/11/2017 284.00p 284.00p 280.00p 280.00p 14060
21/11/2017 280.00p 288.40p 280.00p 280.00p 55308
20/11/2017 290.00p 290.00p 280.00p 280.00p 15274
17/11/2017 280.00p 290.00p 280.00p 290.00p 12729
16/11/2017 280.00p 288.49p 280.00p 280.00p 7411
15/11/2017 290.00p 290.00p 280.25p 290.00p 423058
14/11/2017 285.00p 288.35p 280.00p 280.00p 109487
13/11/2017 285.00p 289.24p 280.00p 285.00p 24361
10/11/2017 280.00p 285.00p 280.00p 284.25p 187503
09/11/2017 280.00p 290.00p 280.00p 280.00p 22678
08/11/2017 281.00p 290.00p 280.00p 285.50p 36316
07/11/2017 290.00p 290.00p 282.00p 282.00p 40643
06/11/2017 280.00p 288.40p 280.00p 280.00p 37986
03/11/2017 278.00p 290.00p 277.89p 287.00p 26985
02/11/2017 278.75p 284.50p 275.00p 284.50p 52076
01/11/2017 286.00p 287.72p 285.45p 286.00p 20844
31/10/2017 285.25p 287.72p 280.00p 285.75p 11425
30/10/2017 280.00p 285.40p 280.00p 280.50p 880351
27/10/2017 280.50p 284.50p 275.25p 275.25p 6018
26/10/2017 285.00p 285.40p 278.00p 278.00p 14037
25/10/2017 280.00p 285.57p 275.00p 278.75p 60856
24/10/2017 276.00p 280.00p 275.00p 278.00p 41656
23/10/2017 273.00p 279.75p 269.08p 279.75p 27223
20/10/2017 280.00p 280.00p 271.56p 275.00p 56738
19/10/2017 273.00p 276.00p 268.83p 275.25p 875121
18/10/2017 271.00p 273.00p 266.08p 269.00p 37548
17/10/2017 266.00p 267.00p 264.00p 265.25p 28751
16/10/2017 263.25p 267.00p 263.00p 265.25p 59616
13/10/2017 262.25p 267.00p 262.00p 262.00p 57915
12/10/2017 262.00p 264.00p 262.00p 262.00p 8004
11/10/2017 265.00p 265.00p 260.00p 264.75p 50722
10/10/2017 267.00p 267.00p 261.50p 262.00p 24898
09/10/2017 277.00p 277.00p 265.00p 269.00p 40480
06/10/2017 277.00p 277.25p 275.00p 276.00p 3987
05/10/2017 286.50p 287.50p 279.75p 279.75p 47844
04/10/2017 290.00p 293.00p 286.25p 289.50p 7790
03/10/2017 280.00p 300.75p 280.00p 288.00p 226898
02/10/2017 280.00p 287.00p 280.00p 285.00p 13595
29/09/2017 279.50p 283.75p 270.25p 270.25p 6881
28/09/2017 285.00p 285.00p 280.00p 283.00p 20923
27/09/2017 277.00p 281.50p 277.00p 281.00p 10643
26/09/2017 276.00p 279.00p 275.25p 277.00p 8421
25/09/2017 267.00p 277.00p 265.00p 277.00p 14555
22/09/2017 270.25p 277.50p 270.00p 277.50p 17482
21/09/2017 270.25p 284.75p 270.00p 284.75p 19449
20/09/2017 271.00p 283.00p 270.00p 279.75p 21657
19/09/2017 271.00p 290.00p 271.00p 290.00p 8232
18/09/2017 285.00p 285.00p 285.00p 285.00p 915
15/09/2017 277.25p 285.00p 277.25p 284.75p 26391
14/09/2017 275.00p 275.25p 270.00p 273.00p 23073
13/09/2017 270.25p 275.00p 270.00p 275.00p 11868
12/09/2017 279.75p 279.75p 277.00p 278.50p 13266
11/09/2017 281.25p 285.25p 270.25p 285.25p 16559
08/09/2017 280.75p 287.00p 278.00p 287.00p 19332
07/09/2017 284.25p 288.50p 284.25p 288.50p 783
06/09/2017 288.75p 290.00p 281.25p 290.00p 14191
05/09/2017 287.00p 287.00p 280.00p 281.25p 10146
04/09/2017 295.00p 295.00p 280.00p 285.00p 33275
01/09/2017 269.50p 295.75p 267.25p 295.00p 158799
31/08/2017 265.00p 269.00p 262.00p 269.00p 21916
30/08/2017 265.00p 270.00p 263.25p 266.50p 25067
29/08/2017 265.00p 265.00p 259.00p 264.25p 32442
25/08/2017 266.00p 266.00p 261.75p 264.75p 466
24/08/2017 265.00p 265.00p 260.00p 263.50p 70173
23/08/2017 260.00p 267.00p 260.00p 266.00p 181960
22/08/2017 260.00p 260.00p 256.00p 260.00p 2796
21/08/2017 255.00p 260.00p 255.00p 255.00p 23462
18/08/2017 252.75p 258.00p 252.00p 257.00p 16887
17/08/2017 260.00p 260.00p 252.75p 252.75p 15085
16/08/2017 260.00p 260.00p 257.50p 259.00p 12920
15/08/2017 260.00p 260.00p 259.75p 260.00p 1766
14/08/2017 250.00p 260.00p 250.00p 255.50p 15137
11/08/2017 265.00p 265.00p 260.00p 260.00p 1797
10/08/2017 255.00p 259.50p 255.00p 255.00p 220458
09/08/2017 255.00p 262.00p 255.00p 259.50p 6411
08/08/2017 260.00p 260.00p 250.00p 260.00p 100761
07/08/2017 252.00p 260.00p 249.00p 256.25p 29109
04/08/2017 260.00p 263.25p 256.00p 256.50p 68677
03/08/2017 260.00p 272.00p 260.00p 268.25p 86230
02/08/2017 250.00p 263.00p 250.00p 262.75p 102181
01/08/2017 240.00p 258.00p 240.00p 250.00p 244345
31/07/2017 215.00p 240.00p 215.00p 233.50p 96410
28/07/2017 216.00p 226.75p 216.00p 225.00p 170546
27/07/2017 215.00p 215.00p 215.00p 215.00p 17187
26/07/2017 214.50p 215.00p 209.25p 214.75p 8390
25/07/2017 208.00p 220.00p 208.00p 214.50p 128775
24/07/2017 206.00p 210.00p 205.00p 210.00p 35725
21/07/2017 207.00p 208.00p 207.00p 208.00p 8476
20/07/2017 208.00p 208.00p 207.00p 207.25p 375
19/07/2017 208.00p 208.00p 206.00p 207.00p 67622
18/07/2017 203.00p 210.00p 203.00p 210.00p 14353
17/07/2017 205.25p 206.00p 203.25p 205.00p 3843
14/07/2017 207.00p 207.00p 205.00p 207.00p 25727
13/07/2017 207.00p 207.00p 202.00p 202.00p 36755
12/07/2017 205.00p 207.00p 202.00p 207.00p 41660
11/07/2017 202.50p 204.50p 200.50p 200.50p 10132
10/07/2017 204.00p 205.00p 202.25p 204.50p 56232
07/07/2017 200.00p 204.00p 200.00p 203.75p 8221
06/07/2017 201.00p 204.00p 197.00p 199.50p 15437
05/07/2017 200.00p 202.00p 200.00p 200.00p 260857
04/07/2017 202.00p 202.00p 200.00p 200.00p 3530
03/07/2017 202.50p 204.00p 200.00p 201.50p 104250
30/06/2017 200.00p 200.00p 200.00p 200.00p 2044
29/06/2017 200.00p 200.00p 195.25p 195.25p 6580
28/06/2017 200.00p 201.00p 198.00p 198.25p 68671
27/06/2017 201.00p 201.25p 200.00p 200.75p 34530
26/06/2017 202.00p 202.00p 201.75p 202.00p 13129
23/06/2017 202.00p 202.00p 201.00p 202.00p 71896
22/06/2017 202.00p 202.00p 201.50p 202.00p 109535
21/06/2017 202.00p 203.00p 200.00p 202.00p 15713
20/06/2017 200.00p 205.00p 200.00p 202.00p 970
19/06/2017 202.00p 202.00p 202.00p 202.00p 7518
16/06/2017 204.50p 207.00p 202.16p 205.75p 821958

*Close Price adjusted for both dividends and splits