McCarthy & Stone (MCS) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
20/04/2020 80.60p 80.84p 74.04p 75.00p 756802
17/04/2020 76.00p 77.86p 73.20p 75.30p 1057776
16/04/2020 72.80p 76.78p 71.60p 72.50p 758100
15/04/2020 75.60p 75.70p 69.56p 74.00p 782457
14/04/2020 86.10p 88.10p 75.00p 76.50p 1739610
09/04/2020 87.90p 89.00p 82.06p 85.20p 2015558
08/04/2020 73.80p 80.20p 70.20p 80.20p 2008239
07/04/2020 70.40p 78.50p 68.10p 70.70p 1718147
06/04/2020 62.20p 68.60p 61.55p 66.10p 1353165
03/04/2020 68.20p 68.20p 59.80p 60.30p 1599094
02/04/2020 63.70p 65.24p 62.20p 62.20p 1905646
01/04/2020 59.80p 64.50p 59.80p 64.00p 1594137
31/03/2020 74.95p 74.95p 61.15p 64.75p 4032073
30/03/2020 73.90p 73.95p 67.20p 71.05p 2964532
27/03/2020 77.90p 77.90p 69.31p 73.90p 1712324
26/03/2020 60.10p 76.05p 53.96p 73.60p 2470064
25/03/2020 51.00p 57.41p 46.70p 56.80p 14070277
24/03/2020 50.20p 51.00p 45.10p 48.26p 4533486
23/03/2020 43.50p 50.98p 43.50p 50.60p 1802911
20/03/2020 45.68p 56.01p 42.04p 51.75p 5391898
19/03/2020 46.20p 47.78p 36.51p 40.44p 6540425
18/03/2020 90.65p 91.65p 41.42p 41.42p 3785876
17/03/2020 100.00p 100.20p 87.55p 89.00p 1549303
16/03/2020 106.00p 106.00p 92.22p 98.65p 1886105
13/03/2020 110.10p 113.70p 106.30p 108.00p 2082749
12/03/2020 86.15p 109.90p 86.15p 109.80p 2568489
11/03/2020 120.20p 121.50p 116.20p 118.50p 1287682
10/03/2020 121.50p 121.73p 113.30p 115.10p 1011786
09/03/2020 124.20p 124.43p 115.10p 117.00p 909744
06/03/2020 129.80p 129.80p 123.30p 125.00p 458248
05/03/2020 136.10p 136.10p 128.10p 128.10p 607065
04/03/2020 132.20p 136.30p 131.00p 134.80p 910657
03/03/2020 133.30p 136.50p 131.60p 132.70p 818864
02/03/2020 138.00p 138.30p 128.50p 131.60p 1073647
28/02/2020 134.90p 136.10p 130.63p 134.00p 1580252
27/02/2020 143.00p 146.20p 137.50p 137.90p 823088
26/02/2020 151.90p 151.90p 145.44p 146.40p 735909
25/02/2020 151.00p 154.90p 148.60p 148.90p 416454
24/02/2020 153.40p 155.00p 152.10p 154.00p 953205
21/02/2020 153.10p 157.60p 153.10p 156.50p 311107
20/02/2020 157.90p 157.90p 153.51p 155.90p 448799
19/02/2020 159.00p 159.00p 155.60p 158.00p 644541
18/02/2020 159.00p 159.00p 155.50p 156.20p 455124
17/02/2020 160.20p 160.20p 155.80p 158.40p 516549
14/02/2020 156.90p 158.20p 155.54p 157.30p 436082
13/02/2020 156.50p 156.90p 154.10p 156.80p 547429
12/02/2020 154.70p 156.60p 154.20p 156.60p 935155
11/02/2020 153.40p 154.00p 151.30p 152.70p 962213
10/02/2020 150.00p 154.20p 150.00p 153.00p 805225
07/02/2020 151.00p 151.90p 147.90p 151.80p 816682
06/02/2020 151.00p 151.00p 147.50p 149.50p 585485
05/02/2020 150.00p 151.60p 148.40p 149.70p 667761
04/02/2020 148.00p 151.40p 146.90p 149.50p 554797
03/02/2020 146.80p 147.00p 143.20p 145.40p 846485
31/01/2020 150.00p 150.00p 147.40p 147.40p 791621
30/01/2020 149.90p 149.90p 146.50p 147.50p 754866
29/01/2020 148.80p 148.80p 144.70p 146.60p 4401331
28/01/2020 157.20p 157.20p 153.20p 155.70p 742084
27/01/2020 159.20p 159.20p 152.60p 153.90p 440425
24/01/2020 147.50p 158.70p 147.50p 156.30p 651011
23/01/2020 149.80p 151.00p 147.91p 150.90p 415125
22/01/2020 148.10p 150.20p 145.49p 150.20p 288823
21/01/2020 148.10p 148.10p 144.20p 146.10p 188121
20/01/2020 148.10p 148.10p 145.13p 147.00p 239292
17/01/2020 141.80p 148.10p 141.80p 147.20p 374935
16/01/2020 143.10p 145.80p 142.06p 145.80p 376965
15/01/2020 144.20p 145.30p 141.10p 142.90p 706560
14/01/2020 142.90p 145.40p 141.40p 142.20p 1689200
13/01/2020 141.50p 143.80p 139.40p 142.00p 834434
10/01/2020 139.70p 141.80p 137.62p 139.90p 147620
09/01/2020 143.90p 143.90p 139.20p 140.70p 441949
08/01/2020 145.40p 145.40p 139.20p 141.30p 429730
07/01/2020 145.40p 148.30p 144.10p 146.00p 355983
06/01/2020 153.30p 153.30p 146.89p 147.80p 339049
03/01/2020 153.60p 153.60p 148.20p 149.70p 368295
02/01/2020 150.50p 152.20p 148.90p 149.70p 302326
31/12/2019 150.80p 151.80p 149.00p 149.00p 179550
30/12/2019 149.30p 152.50p 147.01p 149.90p 240070
27/12/2019 149.70p 151.60p 148.96p 150.90p 259899
24/12/2019 145.10p 151.10p 145.10p 150.10p 77081
23/12/2019 148.80p 149.80p 145.20p 147.20p 287093
20/12/2019 146.00p 147.34p 142.90p 145.00p 1105456
19/12/2019 145.80p 150.60p 145.80p 148.00p 517913
18/12/2019 144.80p 149.40p 144.80p 148.20p 474169
17/12/2019 149.70p 150.90p 146.80p 148.80p 884441
16/12/2019 150.90p 151.70p 145.70p 150.30p 766553
13/12/2019 144.90p 152.30p 144.70p 146.50p 1662543
12/12/2019 138.80p 140.10p 138.00p 138.50p 444440
11/12/2019 144.40p 144.40p 134.80p 138.80p 660673
10/12/2019 139.50p 142.60p 139.50p 140.70p 461007
09/12/2019 144.20p 144.30p 140.20p 142.00p 476485
06/12/2019 144.40p 144.40p 140.00p 140.00p 320595
05/12/2019 142.70p 142.70p 139.70p 141.50p 390236
04/12/2019 137.30p 140.00p 137.30p 138.80p 472620
03/12/2019 138.20p 140.20p 138.20p 139.20p 244737
02/12/2019 144.50p 144.50p 138.40p 140.10p 362456
29/11/2019 143.10p 143.10p 139.49p 140.50p 457123
28/11/2019 139.90p 141.30p 138.24p 141.30p 917372
27/11/2019 139.70p 140.20p 138.40p 139.00p 592868
26/11/2019 141.10p 141.10p 139.00p 139.00p 1260621
25/11/2019 140.60p 140.60p 136.10p 137.90p 286834
22/11/2019 134.20p 138.60p 134.20p 137.80p 410163
21/11/2019 134.80p 135.90p 134.80p 135.10p 614485
20/11/2019 135.80p 136.60p 135.30p 135.60p 376447
19/11/2019 140.30p 140.30p 136.50p 136.50p 382641
18/11/2019 139.70p 140.00p 135.54p 137.50p 509931
15/11/2019 139.90p 140.27p 135.10p 138.40p 993762
14/11/2019 135.00p 137.64p 135.00p 136.40p 615338
13/11/2019 133.60p 136.00p 133.60p 134.70p 612110
12/11/2019 138.00p 139.31p 135.90p 135.90p 306301
11/11/2019 136.20p 138.86p 134.40p 138.10p 288341
08/11/2019 139.90p 140.49p 136.35p 137.20p 256181
07/11/2019 138.40p 142.00p 138.40p 139.50p 442266
06/11/2019 141.10p 141.40p 137.89p 139.50p 696375
05/11/2019 148.50p 148.60p 140.90p 141.60p 377918
04/11/2019 150.00p 150.00p 145.10p 145.50p 217535
01/11/2019 150.40p 150.40p 145.60p 146.80p 266109
31/10/2019 147.60p 148.50p 142.86p 146.50p 552147
30/10/2019 146.10p 147.70p 145.20p 145.60p 656216
29/10/2019 149.80p 151.00p 145.60p 146.80p 438450
28/10/2019 149.00p 149.00p 145.90p 147.20p 462199
25/10/2019 152.30p 152.30p 147.10p 148.30p 552980
24/10/2019 154.50p 155.30p 151.50p 152.40p 683548
23/10/2019 159.00p 159.00p 153.70p 154.80p 622036
22/10/2019 159.90p 159.90p 155.90p 155.90p 1320045
21/10/2019 156.20p 159.10p 155.37p 158.80p 1738228
18/10/2019 154.60p 157.50p 154.04p 157.00p 2082581
17/10/2019 159.60p 159.60p 152.74p 155.80p 1877281
16/10/2019 155.00p 157.27p 153.06p 155.70p 3142610
15/10/2019 152.50p 155.90p 151.50p 154.50p 3432697
14/10/2019 153.40p 153.40p 149.20p 152.00p 1466957
11/10/2019 145.20p 154.70p 142.90p 152.70p 3802058
10/10/2019 143.90p 143.90p 140.50p 142.20p 368349
09/10/2019 146.60p 146.60p 141.00p 142.40p 258691
08/10/2019 147.00p 147.00p 142.80p 144.60p 193846
07/10/2019 148.00p 148.00p 144.80p 145.20p 306594
04/10/2019 149.00p 149.00p 146.20p 146.80p 190354
03/10/2019 147.00p 150.10p 144.00p 148.50p 1078688
02/10/2019 145.90p 148.70p 145.20p 145.30p 773609
01/10/2019 148.50p 148.50p 144.50p 147.30p 496971
30/09/2019 148.00p 148.00p 143.75p 145.10p 278982
27/09/2019 148.40p 149.90p 146.70p 147.00p 388145
26/09/2019 150.10p 150.10p 146.40p 147.70p 390582
25/09/2019 150.60p 150.60p 147.50p 148.50p 459666
24/09/2019 143.50p 149.70p 143.50p 148.50p 309260
23/09/2019 146.90p 147.30p 143.10p 147.20p 670411
20/09/2019 146.70p 147.10p 143.10p 143.40p 990373
19/09/2019 144.60p 144.60p 142.50p 144.00p 379359
18/09/2019 143.10p 146.00p 143.00p 143.00p 419328
17/09/2019 142.50p 146.30p 142.50p 144.80p 263768
16/09/2019 150.80p 150.96p 143.20p 144.60p 404284
13/09/2019 144.00p 148.20p 142.80p 147.50p 506825
12/09/2019 146.10p 148.50p 144.40p 146.70p 290467
11/09/2019 143.50p 146.60p 141.61p 146.60p 485984
10/09/2019 140.20p 143.70p 139.21p 140.70p 905272
09/09/2019 140.50p 143.60p 139.10p 139.80p 570511
06/09/2019 139.60p 139.60p 136.40p 137.10p 157279
05/09/2019 131.30p 138.00p 131.30p 136.50p 381031
04/09/2019 138.60p 139.20p 135.40p 136.90p 322384
03/09/2019 133.60p 137.40p 128.80p 136.80p 598839
02/09/2019 135.00p 136.08p 133.10p 133.20p 168912
30/08/2019 130.00p 136.00p 130.00p 134.30p 392307
29/08/2019 132.40p 135.30p 132.40p 133.50p 222048
28/08/2019 136.00p 137.90p 134.30p 134.40p 408417
27/08/2019 137.00p 140.50p 136.80p 138.00p 467054
23/08/2019 136.60p 137.40p 135.90p 136.30p 395225
22/08/2019 135.50p 135.90p 134.70p 135.50p 570584
21/08/2019 135.00p 136.50p 134.50p 135.50p 659854
20/08/2019 136.10p 136.30p 134.80p 135.50p 209553
19/08/2019 131.50p 137.10p 131.50p 136.00p 253649
16/08/2019 135.10p 137.30p 134.69p 135.60p 258629
15/08/2019 139.00p 140.10p 133.00p 135.20p 279529
14/08/2019 133.00p 138.30p 133.00p 135.70p 747862
13/08/2019 132.10p 133.80p 129.50p 132.90p 3201974
12/08/2019 136.00p 137.00p 132.20p 132.20p 326895
09/08/2019 138.60p 138.60p 134.22p 135.00p 136789
08/08/2019 137.00p 137.00p 135.20p 135.80p 298224
07/08/2019 137.10p 137.20p 133.70p 135.90p 221878
06/08/2019 141.00p 141.00p 134.10p 136.50p 530142
05/08/2019 136.80p 137.00p 133.90p 135.90p 393790
02/08/2019 137.70p 138.00p 135.80p 137.00p 377060
01/08/2019 137.80p 140.13p 137.20p 137.40p 207330
31/07/2019 136.70p 141.60p 136.70p 138.90p 368746
30/07/2019 141.00p 143.90p 139.30p 139.40p 238596
29/07/2019 141.50p 144.00p 139.70p 141.00p 327543
26/07/2019 140.70p 143.30p 140.05p 142.10p 345082
25/07/2019 142.00p 142.00p 139.60p 140.50p 402477
24/07/2019 140.00p 141.00p 138.00p 140.40p 323699
23/07/2019 135.70p 140.70p 135.70p 139.00p 1480929
22/07/2019 138.00p 140.34p 137.26p 138.50p 274505
19/07/2019 137.10p 141.31p 137.10p 138.50p 251755
18/07/2019 137.70p 140.90p 135.24p 138.70p 286527
17/07/2019 140.10p 142.30p 139.15p 140.00p 324480
16/07/2019 141.50p 142.60p 139.70p 141.20p 210592
15/07/2019 141.40p 143.00p 138.95p 142.30p 1194698
12/07/2019 139.60p 141.80p 139.60p 141.80p 207893
11/07/2019 139.80p 141.90p 139.70p 139.80p 213478
10/07/2019 139.10p 141.20p 137.80p 139.70p 468199
09/07/2019 138.80p 141.70p 138.65p 139.40p 230679
08/07/2019 137.50p 142.90p 137.50p 140.20p 1283963

*Close Price adjusted for both dividends and splits