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
01/06/2021 35.60p 36.80p 35.60p 35.95p 318797
31/05/2021 36.30p 36.30p 35.40p 35.60p 48842
28/05/2021 36.30p 36.30p 35.40p 35.60p 48842
27/05/2021 35.10p 35.86p 35.10p 35.50p 46077
26/05/2021 35.50p 36.30p 35.10p 35.10p 152036
25/05/2021 36.50p 36.80p 35.50p 36.20p 240908
24/05/2021 37.00p 38.90p 36.10p 37.05p 135267
21/05/2021 37.30p 38.50p 37.00p 37.50p 377830
20/05/2021 37.10p 38.90p 37.10p 37.60p 155405
19/05/2021 37.30p 38.40p 37.00p 38.10p 135510
18/05/2021 39.00p 39.70p 37.70p 38.50p 242491
17/05/2021 38.00p 39.80p 36.50p 38.65p 840771
14/05/2021 35.10p 38.00p 35.10p 37.35p 1598010
13/05/2021 35.00p 36.90p 34.40p 36.00p 691479
12/05/2021 33.90p 36.20p 33.20p 34.90p 12421723
11/05/2021 34.10p 34.90p 33.64p 34.55p 251954
10/05/2021 33.60p 35.00p 33.20p 34.40p 78721
07/05/2021 34.20p 34.61p 33.20p 33.65p 327412
06/05/2021 34.00p 34.40p 33.40p 34.00p 91038
05/05/2021 33.80p 34.49p 33.10p 34.30p 167643
04/05/2021 34.40p 35.80p 33.60p 35.00p 705692
03/05/2021 34.50p 35.12p 33.78p 35.00p 171863
30/04/2021 34.50p 35.12p 33.78p 35.00p 171863
29/04/2021 33.10p 34.90p 33.10p 34.80p 364003
28/04/2021 33.90p 35.40p 33.00p 34.05p 544606
27/04/2021 32.90p 33.90p 32.50p 33.40p 407610
26/04/2021 32.10p 33.00p 32.10p 33.00p 178659
23/04/2021 32.10p 33.00p 31.10p 32.50p 312618
22/04/2021 32.10p 33.00p 31.73p 32.55p 143984
21/04/2021 32.00p 32.74p 30.72p 32.00p 291530
20/04/2021 31.90p 32.50p 31.70p 32.00p 242112
19/04/2021 32.00p 32.11p 31.40p 32.00p 299256
16/04/2021 31.00p 32.50p 31.00p 32.05p 393589
15/04/2021 31.00p 31.40p 30.21p 31.25p 891603
14/04/2021 31.00p 31.20p 29.70p 30.75p 999124
13/04/2021 31.20p 31.20p 30.00p 30.50p 152962
12/04/2021 30.20p 31.20p 29.63p 30.85p 416147
09/04/2021 30.60p 31.30p 29.80p 31.15p 385537
08/04/2021 31.00p 31.90p 30.00p 31.00p 393966
07/04/2021 30.40p 31.90p 30.20p 31.35p 195116
06/04/2021 32.00p 32.00p 29.45p 32.00p 717204
01/04/2021 30.60p 31.00p 29.90p 30.75p 562646
31/03/2021 32.00p 32.50p 30.60p 31.50p 456729
30/03/2021 31.80p 32.50p 31.50p 32.50p 196966
29/03/2021 33.00p 33.00p 31.50p 32.50p 309241
26/03/2021 33.00p 33.00p 31.59p 32.75p 162005
25/03/2021 31.10p 32.90p 30.30p 32.60p 387880
24/03/2021 31.90p 33.50p 31.00p 32.00p 587930
23/03/2021 32.10p 33.00p 29.10p 32.10p 1291653
22/03/2021 32.80p 33.30p 31.50p 32.00p 314896
19/03/2021 31.10p 33.90p 31.10p 32.45p 230963
18/03/2021 32.10p 33.20p 31.60p 32.30p 317661
17/03/2021 32.00p 33.90p 31.00p 33.00p 450124
16/03/2021 30.70p 33.90p 30.32p 32.00p 886453
15/03/2021 30.10p 32.00p 30.10p 31.45p 158494
12/03/2021 31.00p 31.50p 30.00p 31.00p 494177
11/03/2021 31.50p 31.50p 29.80p 30.60p 319336
10/03/2021 30.10p 31.90p 29.00p 30.00p 535138
09/03/2021 31.40p 32.21p 29.60p 30.90p 694381
08/03/2021 30.30p 32.90p 30.10p 32.25p 240176
05/03/2021 33.50p 34.90p 30.10p 31.25p 2051824
04/03/2021 38.90p 38.90p 32.00p 33.60p 1189798
03/03/2021 37.00p 40.80p 35.00p 37.25p 3666062
02/03/2021 27.90p 37.30p 26.60p 36.40p 4582710
01/03/2021 25.90p 27.80p 25.10p 27.40p 1315777
26/02/2021 24.00p 24.45p 23.40p 23.80p 409456
25/02/2021 24.00p 25.00p 23.30p 23.60p 447200
24/02/2021 24.30p 25.60p 23.40p 23.80p 586523
23/02/2021 24.00p 24.90p 23.30p 24.00p 468603
22/02/2021 24.10p 25.70p 23.20p 23.85p 931524
19/02/2021 24.10p 25.90p 24.00p 25.00p 38998
18/02/2021 24.80p 24.90p 24.00p 24.55p 90155
17/02/2021 24.10p 25.20p 24.00p 24.65p 447642
16/02/2021 24.90p 25.32p 24.33p 24.55p 150984
15/02/2021 24.90p 25.70p 24.36p 24.75p 238670
12/02/2021 25.10p 25.40p 23.92p 24.25p 566728
11/02/2021 25.10p 26.00p 25.00p 25.50p 104372
10/02/2021 25.90p 26.01p 25.00p 25.50p 479049
09/02/2021 26.00p 26.20p 25.00p 25.45p 320722
08/02/2021 26.00p 26.40p 25.70p 25.70p 248704
05/02/2021 26.00p 26.50p 25.91p 26.25p 218535
04/02/2021 26.00p 26.16p 25.75p 25.85p 720463
03/02/2021 26.00p 26.56p 25.04p 25.85p 399906
02/02/2021 26.50p 26.90p 26.00p 26.25p 154279
01/02/2021 26.90p 26.90p 26.00p 26.45p 168227
29/01/2021 26.50p 26.90p 26.00p 26.50p 116880
28/01/2021 26.00p 26.77p 26.00p 26.00p 109568
27/01/2021 26.40p 27.50p 26.00p 26.55p 108078
26/01/2021 26.10p 28.50p 26.10p 26.60p 107751
25/01/2021 26.10p 27.60p 26.10p 27.05p 88395
22/01/2021 27.10p 28.20p 26.10p 27.15p 113669
21/01/2021 27.10p 27.50p 26.10p 26.85p 63418
20/01/2021 27.10p 27.60p 26.50p 27.10p 280357
19/01/2021 27.10p 28.10p 25.70p 27.10p 147074
18/01/2021 26.80p 26.90p 25.50p 26.80p 204354
15/01/2021 26.10p 27.20p 25.60p 26.40p 121033
14/01/2021 25.60p 27.10p 25.60p 26.95p 267302
13/01/2021 26.30p 27.10p 25.50p 26.40p 157039
12/01/2021 26.40p 27.12p 26.00p 26.00p 78564
11/01/2021 25.50p 27.40p 25.50p 25.75p 447655
08/01/2021 26.90p 27.00p 25.94p 26.35p 82844
07/01/2021 26.00p 26.90p 25.60p 26.20p 304551
06/01/2021 26.50p 26.90p 26.00p 26.20p 126028
05/01/2021 26.90p 27.00p 25.10p 26.30p 212580
04/01/2021 25.50p 27.00p 25.10p 26.25p 162350
31/12/2020 25.40p 26.90p 25.10p 26.05p 103239
30/12/2020 26.90p 26.90p 25.20p 26.20p 133887
29/12/2020 26.90p 26.90p 24.60p 25.50p 408217
28/12/2020 26.20p 27.00p 24.40p 26.60p 155156
24/12/2020 26.20p 27.00p 24.40p 26.60p 155156
23/12/2020 24.30p 26.40p 24.30p 26.15p 155968
22/12/2020 24.50p 26.10p 24.02p 25.50p 139828
21/12/2020 24.70p 25.90p 24.44p 24.85p 276573
18/12/2020 25.50p 25.90p 24.10p 25.55p 407442
17/12/2020 26.00p 26.50p 25.10p 25.90p 305480
16/12/2020 26.80p 26.80p 25.50p 25.85p 237157
15/12/2020 25.50p 26.80p 25.00p 26.00p 241757
14/12/2020 25.00p 27.00p 25.00p 26.25p 233758
11/12/2020 23.50p 27.00p 23.10p 26.20p 1736805
10/12/2020 30.50p 31.50p 23.00p 24.00p 3887344
09/12/2020 31.00p 32.00p 30.60p 31.10p 114639
08/12/2020 32.10p 34.00p 31.10p 31.40p 266898
07/12/2020 32.00p 34.50p 31.60p 32.15p 451822
04/12/2020 32.00p 32.00p 30.10p 32.00p 113664
03/12/2020 31.50p 32.00p 30.25p 31.25p 351106
02/12/2020 32.20p 32.20p 29.30p 30.55p 410205
01/12/2020 30.00p 33.00p 30.00p 32.20p 426516
30/11/2020 30.70p 32.00p 29.40p 30.90p 279629
27/11/2020 27.50p 32.60p 26.10p 30.65p 1550162
26/11/2020 29.50p 30.40p 26.20p 28.00p 658566
25/11/2020 26.00p 31.50p 26.00p 28.40p 1492859
24/11/2020 23.70p 27.80p 23.20p 26.80p 1247884
23/11/2020 21.70p 25.00p 21.30p 23.85p 1614854
20/11/2020 20.50p 22.90p 20.50p 21.30p 1359433
19/11/2020 21.50p 21.90p 20.00p 21.35p 802305
18/11/2020 22.10p 22.56p 21.40p 21.50p 977430
17/11/2020 22.00p 23.50p 21.40p 21.80p 160674
16/11/2020 22.30p 22.90p 21.10p 22.15p 724879
13/11/2020 22.30p 23.20p 22.00p 22.20p 223103
12/11/2020 21.50p 22.40p 20.60p 22.30p 248232
10/11/2020 21.70p 22.40p 20.60p 21.35p 355219
09/11/2020 20.80p 22.67p 20.29p 22.00p 478907
06/11/2020 20.50p 20.50p 20.35p 20.35p 226518
05/11/2020 21.00p 21.00p 20.10p 21.00p 138242
04/11/2020 20.50p 21.80p 20.50p 20.75p 6385
03/11/2020 20.70p 22.90p 20.70p 21.05p 117635
02/11/2020 20.60p 21.44p 20.60p 20.80p 108835
30/10/2020 20.00p 22.50p 20.00p 20.50p 101843
29/10/2020 20.20p 21.00p 20.10p 21.00p 80510
28/10/2020 20.10p 21.30p 20.00p 20.35p 211903
27/10/2020 22.00p 22.00p 20.10p 22.00p 638579
26/10/2020 20.90p 22.50p 20.18p 21.00p 412294
23/10/2020 20.30p 21.10p 20.00p 20.00p 257978
22/10/2020 20.90p 20.90p 20.07p 20.30p 252923
21/10/2020 21.00p 21.00p 20.50p 21.00p 122227
20/10/2020 20.60p 21.90p 20.50p 20.50p 73233
19/10/2020 20.60p 21.00p 20.06p 20.30p 1138651
16/10/2020 20.60p 20.98p 20.60p 20.70p 124189
15/10/2020 21.00p 21.60p 20.50p 20.65p 199303
14/10/2020 21.00p 22.10p 21.00p 21.55p 49834
13/10/2020 21.00p 23.10p 21.00p 21.55p 58956
12/10/2020 22.70p 23.40p 21.00p 21.50p 329070
09/10/2020 23.40p 23.70p 22.90p 22.90p 204265
08/10/2020 23.30p 23.41p 23.03p 23.25p 133043
07/10/2020 23.30p 24.06p 23.50p 23.50p 100082
06/10/2020 23.30p 24.16p 23.30p 23.60p 191676
05/10/2020 24.10p 24.20p 23.24p 23.25p 57741
02/10/2020 23.10p 24.17p 23.00p 23.75p 67509
01/10/2020 24.00p 24.67p 23.20p 23.20p 54882
30/09/2020 24.30p 25.15p 23.60p 23.65p 148089
29/09/2020 26.00p 26.00p 23.80p 23.80p 232071
28/09/2020 23.00p 26.00p 22.30p 26.00p 752321
25/09/2020 22.90p 23.90p 22.25p 22.25p 249846
24/09/2020 22.90p 22.90p 21.50p 21.50p 63120
23/09/2020 22.80p 22.44p 21.50p 21.90p 126961
22/09/2020 22.80p 22.89p 21.63p 22.20p 38874
21/09/2020 22.80p 22.88p 21.50p 21.85p 63514
18/09/2020 23.40p 23.40p 22.13p 22.65p 683417
17/09/2020 22.00p 22.90p 21.52p 22.00p 247645
16/09/2020 22.00p 22.98p 21.50p 21.95p 165565
15/09/2020 22.80p 23.40p 22.35p 22.35p 610859
14/09/2020 23.00p 23.50p 22.50p 22.90p 301245
11/09/2020 23.50p 23.57p 23.01p 23.30p 76864
10/09/2020 24.00p 24.01p 23.50p 23.90p 899881
09/09/2020 24.00p 24.26p 23.50p 23.80p 177049
08/09/2020 26.00p 26.00p 23.00p 24.25p 222090
07/09/2020 27.00p 27.50p 26.10p 26.10p 43420
04/09/2020 26.50p 26.98p 26.35p 26.80p 35261
03/09/2020 26.50p 28.10p 25.60p 26.60p 107089
02/09/2020 26.50p 28.61p 26.50p 27.30p 19349
01/09/2020 29.10p 29.15p 26.00p 27.10p 312140
31/08/2020 27.00p 28.48p 27.00p 27.50p 36584
28/08/2020 27.00p 28.48p 27.00p 27.50p 36584
27/08/2020 26.10p 28.90p 26.00p 27.25p 160416
26/08/2020 27.50p 28.90p 26.79p 27.30p 82571
25/08/2020 31.00p 31.00p 27.00p 28.35p 278713
24/08/2020 30.60p 31.90p 29.80p 29.80p 171623
21/08/2020 32.70p 32.70p 31.00p 31.00p 75720
20/08/2020 32.90p 32.90p 30.76p 31.45p 120867
19/08/2020 31.10p 32.18p 31.20p 31.20p 34002

*Close Price adjusted for both dividends and splits