McCarthy & Stone (MCS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/02/2021 120.00p 119.80p 119.80p 119.80p 0
29/01/2021 120.00p 120.00p 119.80p 119.80p 9270617
28/01/2021 122.40p 122.40p 119.80p 120.00p 622696
27/01/2021 119.80p 120.00p 119.80p 119.80p 405261
26/01/2021 124.20p 124.22p 119.80p 119.80p 594773
25/01/2021 120.00p 120.00p 119.80p 119.80p 184625
22/01/2021 120.00p 122.20p 119.80p 120.00p 440654
21/01/2021 120.20p 121.20p 119.80p 119.80p 99754
20/01/2021 120.00p 121.80p 119.80p 119.80p 575413
19/01/2021 119.80p 120.20p 119.80p 119.80p 249096
18/01/2021 119.80p 120.00p 119.60p 119.80p 270650
15/01/2021 119.80p 120.00p 119.80p 119.80p 252445
14/01/2021 120.00p 120.00p 119.80p 119.80p 104972
13/01/2021 119.80p 120.00p 119.80p 119.80p 532920
12/01/2021 120.00p 120.00p 119.80p 119.80p 415917
11/01/2021 119.80p 120.00p 119.80p 119.80p 484998
08/01/2021 120.00p 120.00p 119.80p 119.80p 561013
07/01/2021 120.00p 122.00p 119.60p 119.80p 1052097
06/01/2021 120.00p 120.20p 119.80p 119.80p 3306356
05/01/2021 120.00p 121.00p 119.80p 119.80p 632336
04/01/2021 120.00p 120.00p 119.80p 119.80p 706290
31/12/2020 120.00p 121.80p 119.80p 119.80p 1676854
30/12/2020 120.40p 121.60p 119.80p 120.00p 301752
24/12/2020 120.00p 121.00p 119.60p 120.00p 988450
23/12/2020 122.00p 122.00p 119.80p 120.00p 1035732
22/12/2020 120.20p 120.20p 119.80p 119.80p 533518
21/12/2020 120.00p 121.80p 119.80p 119.80p 1188230
18/12/2020 120.00p 120.80p 119.80p 119.80p 795342
17/12/2020 120.00p 120.00p 119.80p 120.00p 379537
16/12/2020 120.00p 120.00p 119.80p 119.80p 520074
15/12/2020 120.20p 120.40p 119.80p 120.00p 1200817
14/12/2020 119.60p 121.00p 119.60p 120.00p 4022799
11/12/2020 119.60p 120.00p 119.60p 120.00p 1286508
10/12/2020 119.60p 120.00p 119.60p 119.60p 8543395
09/12/2020 120.00p 120.00p 119.60p 119.80p 2147508
08/12/2020 120.00p 120.00p 119.60p 119.60p 12149441
07/12/2020 119.40p 119.80p 118.20p 119.80p 10382627
04/12/2020 114.00p 116.60p 114.00p 115.80p 664644
03/12/2020 115.60p 116.77p 115.42p 116.60p 431277
02/12/2020 119.00p 119.00p 115.40p 116.80p 7357359
01/12/2020 117.20p 118.40p 116.25p 116.80p 2103579
30/11/2020 118.00p 118.00p 116.00p 117.00p 2135122
27/11/2020 116.60p 116.80p 115.60p 116.80p 444253
26/11/2020 119.00p 119.00p 115.80p 116.00p 613077
25/11/2020 116.00p 116.20p 115.20p 116.00p 777029
24/11/2020 116.00p 116.00p 115.40p 115.40p 756176
23/11/2020 117.00p 117.00p 115.20p 115.40p 825982
20/11/2020 115.40p 116.40p 114.80p 115.40p 741847
19/11/2020 117.20p 117.20p 115.40p 115.40p 6652309
18/11/2020 118.00p 118.00p 115.64p 115.80p 1425558
17/11/2020 118.00p 118.00p 116.00p 117.00p 1577732
16/11/2020 115.60p 117.00p 115.60p 116.40p 1079355
13/11/2020 119.00p 119.00p 115.60p 117.00p 593494
12/11/2020 117.40p 117.40p 115.60p 116.40p 1582062
10/11/2020 114.60p 117.39p 114.60p 116.20p 1350450
09/11/2020 115.20p 117.20p 115.00p 115.20p 6195005
06/11/2020 117.80p 117.80p 115.00p 115.20p 2757380
05/11/2020 117.80p 117.80p 115.07p 115.20p 3635972
04/11/2020 117.00p 119.20p 115.80p 117.80p 3104778
03/11/2020 115.80p 120.60p 115.20p 116.60p 3501953
02/11/2020 116.40p 116.80p 115.20p 115.80p 5148057
30/10/2020 115.00p 118.00p 115.00p 117.40p 3915407
29/10/2020 115.00p 117.00p 114.20p 115.00p 6928274
28/10/2020 115.60p 116.00p 114.96p 115.20p 3377824
27/10/2020 115.40p 116.20p 115.00p 115.20p 3654965
26/10/2020 116.00p 118.00p 115.40p 115.40p 5396615
23/10/2020 118.60p 119.80p 115.40p 115.80p 34332776
22/10/2020 80.00p 83.00p 80.00p 83.00p 1619108
21/10/2020 75.20p 80.00p 75.20p 80.00p 3266998
20/10/2020 76.90p 79.20p 71.60p 78.10p 1909434
19/10/2020 75.00p 79.90p 72.76p 72.80p 348184
16/10/2020 70.00p 75.60p 70.00p 74.50p 1139858
15/10/2020 72.00p 73.70p 70.40p 72.80p 754478
14/10/2020 72.50p 74.53p 71.23p 72.00p 1162865
13/10/2020 79.00p 79.00p 72.80p 73.00p 854719
12/10/2020 79.00p 80.30p 74.90p 75.60p 464879
09/10/2020 76.00p 79.30p 75.30p 76.30p 727293
08/10/2020 75.10p 79.76p 75.10p 77.20p 1039634
07/10/2020 76.20p 80.50p 76.20p 78.60p 5371436
06/10/2020 73.80p 77.70p 73.80p 76.60p 535215
05/10/2020 72.80p 75.90p 72.80p 74.50p 14653928
02/10/2020 73.50p 74.40p 71.10p 74.00p 272472
01/10/2020 70.30p 74.20p 70.00p 74.20p 507260
30/09/2020 72.00p 72.00p 68.80p 69.80p 897936
29/09/2020 72.00p 73.40p 67.80p 71.00p 340313
28/09/2020 69.00p 73.97p 67.60p 73.10p 691024
25/09/2020 69.70p 71.10p 69.70p 70.90p 677333
24/09/2020 71.30p 73.50p 68.10p 70.20p 458250
23/09/2020 69.40p 72.10p 66.10p 70.40p 393110
22/09/2020 68.70p 70.80p 66.20p 69.90p 397116
21/09/2020 71.00p 71.50p 68.50p 69.80p 1265942
18/09/2020 71.20p 71.20p 68.96p 71.00p 1160050
17/09/2020 70.40p 74.00p 70.00p 71.10p 805172
16/09/2020 69.90p 72.00p 67.50p 70.00p 483917
15/09/2020 72.80p 74.00p 69.63p 70.50p 685603
14/09/2020 69.00p 73.00p 69.00p 70.50p 417230
11/09/2020 72.00p 72.80p 69.90p 69.90p 206513
10/09/2020 71.20p 72.10p 68.40p 72.00p 275735
09/09/2020 70.20p 71.45p 68.50p 69.70p 246398
08/09/2020 70.00p 72.80p 68.70p 70.10p 293435
07/09/2020 71.40p 73.00p 67.80p 70.30p 301642
04/09/2020 70.40p 71.70p 68.00p 68.60p 639476
03/09/2020 70.50p 72.90p 69.40p 69.70p 1034928
02/09/2020 70.90p 72.90p 67.50p 69.90p 396759
01/09/2020 71.90p 72.00p 67.80p 69.80p 379711
31/08/2020 71.10p 72.20p 68.00p 71.80p 407008
28/08/2020 71.10p 72.20p 68.00p 71.80p 407008
27/08/2020 69.90p 74.00p 68.00p 71.90p 441059
26/08/2020 70.40p 74.00p 68.20p 71.50p 238215
25/08/2020 70.70p 72.50p 68.80p 69.80p 376606
24/08/2020 72.00p 74.00p 67.52p 70.40p 493811
21/08/2020 71.50p 73.46p 68.00p 69.80p 267557
20/08/2020 69.70p 71.50p 69.70p 71.50p 240251
19/08/2020 71.30p 72.50p 69.16p 69.50p 1385301
18/08/2020 69.20p 73.10p 69.20p 70.50p 361000
17/08/2020 70.90p 72.90p 70.00p 70.10p 519112
14/08/2020 73.00p 73.60p 70.00p 70.90p 549641
13/08/2020 73.30p 74.10p 68.50p 74.10p 637852
12/08/2020 68.20p 75.00p 68.20p 72.30p 295057
11/08/2020 70.50p 72.00p 69.70p 71.50p 536970
10/08/2020 68.00p 74.44p 68.00p 70.00p 829805
07/08/2020 66.50p 71.20p 66.50p 70.40p 495906
06/08/2020 68.90p 71.60p 68.90p 70.00p 296366
05/08/2020 64.00p 70.90p 64.00p 69.80p 617639
04/08/2020 66.80p 68.70p 66.50p 67.50p 617967
03/08/2020 65.00p 67.80p 65.00p 67.50p 748509
31/07/2020 69.00p 69.80p 65.80p 65.80p 2291720
30/07/2020 70.70p 71.98p 68.50p 69.00p 614691
29/07/2020 68.50p 71.20p 68.50p 70.00p 4175512
28/07/2020 71.20p 72.56p 69.46p 71.10p 1065992
27/07/2020 70.30p 71.98p 70.00p 70.60p 1087968
24/07/2020 70.20p 71.80p 70.10p 70.90p 299423
23/07/2020 71.30p 73.30p 70.10p 71.40p 1579114
22/07/2020 75.20p 75.20p 70.90p 71.00p 1395002
21/07/2020 74.30p 74.30p 71.50p 72.00p 1302553
20/07/2020 72.90p 75.30p 71.30p 72.50p 1716549
17/07/2020 77.00p 77.00p 72.80p 73.00p 1584461
16/07/2020 72.00p 74.30p 72.00p 73.60p 1385145
15/07/2020 71.40p 75.10p 71.10p 74.00p 5589734
14/07/2020 74.00p 75.30p 72.53p 74.40p 795468
13/07/2020 77.40p 77.40p 74.50p 74.50p 912801
10/07/2020 74.00p 77.40p 73.10p 75.10p 466536
09/07/2020 74.20p 75.60p 73.40p 74.10p 1000916
08/07/2020 78.00p 78.00p 73.80p 74.00p 1640365
07/07/2020 77.80p 77.80p 73.20p 74.50p 776054
06/07/2020 70.00p 75.40p 70.00p 75.40p 1413392
03/07/2020 69.60p 72.74p 69.60p 70.00p 1390645
02/07/2020 73.90p 73.90p 70.60p 72.10p 933312
01/07/2020 73.90p 73.90p 69.70p 71.50p 718162
30/06/2020 74.00p 75.38p 70.30p 71.00p 1646666
29/06/2020 74.00p 74.00p 71.00p 72.20p 672563
26/06/2020 76.30p 76.30p 70.90p 72.20p 880399
25/06/2020 71.50p 73.60p 69.66p 73.00p 986599
24/06/2020 75.00p 76.00p 72.00p 72.30p 1504662
23/06/2020 74.00p 76.97p 73.00p 74.00p 799959
22/06/2020 72.90p 78.20p 70.00p 75.80p 1442705
19/06/2020 75.00p 76.30p 70.50p 70.50p 12595884
18/06/2020 71.10p 76.40p 71.10p 73.20p 1148353
17/06/2020 69.60p 76.80p 69.60p 74.10p 1123152
16/06/2020 73.00p 75.30p 71.50p 71.90p 1196725
15/06/2020 69.90p 71.30p 67.90p 71.20p 1649590
12/06/2020 70.00p 73.30p 66.70p 71.00p 1634478
11/06/2020 75.50p 75.60p 70.40p 72.10p 1563932
10/06/2020 76.10p 77.50p 74.20p 75.20p 1322297
09/06/2020 79.20p 79.50p 74.90p 76.20p 2292440
08/06/2020 79.20p 80.40p 77.80p 79.00p 4173523
05/06/2020 78.40p 79.30p 77.10p 78.70p 4727889
04/06/2020 76.80p 78.60p 76.30p 77.50p 1372834
03/06/2020 76.80p 77.15p 74.60p 76.80p 1838738
02/06/2020 74.80p 76.70p 72.30p 74.00p 2892587
01/06/2020 71.90p 73.93p 71.00p 71.70p 1387128
01/06/2020 71.90p 73.93p 71.00p 71.70p 1387128
01/06/2020 71.90p 73.93p 71.00p 71.70p 1387128
29/05/2020 74.20p 74.70p 69.00p 71.40p 5289299
28/05/2020 72.00p 74.90p 68.70p 74.00p 1763016
27/05/2020 73.10p 73.10p 68.50p 68.50p 1875223
26/05/2020 63.90p 71.50p 63.90p 70.60p 1724204
22/05/2020 65.00p 66.60p 63.10p 65.00p 1382404
21/05/2020 64.50p 69.10p 63.40p 67.40p 1495257
20/05/2020 73.00p 73.00p 63.50p 63.80p 2198689
19/05/2020 70.00p 74.50p 68.60p 69.30p 1183148
18/05/2020 70.00p 72.40p 67.80p 69.20p 1663476
15/05/2020 70.00p 71.36p 69.00p 69.10p 2187900
14/05/2020 70.60p 71.99p 64.70p 67.40p 2925760
13/05/2020 71.80p 73.60p 68.50p 70.20p 863377
12/05/2020 70.00p 71.71p 65.80p 70.30p 1535487
11/05/2020 75.50p 77.06p 71.60p 72.80p 1285738
08/05/2020 75.20p 77.42p 73.10p 75.00p 800048
07/05/2020 75.20p 77.42p 73.10p 75.00p 800048
06/05/2020 74.50p 76.75p 73.00p 75.00p 1300463
05/05/2020 73.00p 76.94p 73.00p 74.70p 2204090
01/05/2020 72.00p 74.00p 69.80p 73.80p 1202250
30/04/2020 70.00p 76.52p 68.70p 70.80p 9739612
29/04/2020 72.00p 76.08p 70.90p 72.00p 2366566
28/04/2020 73.80p 75.10p 72.00p 72.50p 1889005
27/04/2020 72.80p 78.10p 67.60p 72.50p 710127
24/04/2020 75.00p 75.15p 66.90p 72.10p 538298
23/04/2020 79.00p 79.00p 71.80p 72.10p 824202
22/04/2020 63.10p 71.90p 63.10p 71.10p 631837
21/04/2020 69.80p 74.00p 67.60p 67.60p 1017136

*Close Price adjusted for both dividends and splits