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
28/10/2019 45.10p 46.64p 44.78p 45.80p 80205
25/10/2019 44.90p 45.50p 44.34p 45.20p 79145
24/10/2019 45.90p 46.47p 44.60p 45.10p 64501
23/10/2019 44.50p 46.40p 44.50p 45.75p 234252
22/10/2019 44.10p 45.88p 43.90p 44.45p 209076
21/10/2019 45.60p 45.60p 43.60p 44.55p 101052
18/10/2019 46.50p 47.00p 45.60p 45.80p 132013
17/10/2019 46.70p 47.00p 46.50p 46.75p 138547
16/10/2019 47.90p 48.31p 46.20p 47.45p 121276
15/10/2019 47.00p 49.00p 47.00p 47.90p 86486
14/10/2019 48.00p 48.80p 47.08p 48.80p 23746
11/10/2019 48.10p 48.80p 47.27p 48.00p 205916
10/10/2019 48.20p 48.25p 48.20p 48.25p 467
09/10/2019 48.90p 48.90p 47.50p 48.30p 28457
08/10/2019 47.00p 48.00p 47.00p 47.00p 40309
07/10/2019 45.10p 48.00p 45.10p 46.70p 15632
04/10/2019 48.40p 48.40p 47.75p 47.75p 32788
03/10/2019 47.50p 48.22p 47.50p 47.95p 35371
02/10/2019 46.40p 48.13p 46.40p 47.70p 1215997
01/10/2019 47.20p 47.20p 46.75p 46.75p 6616
30/09/2019 48.30p 48.30p 47.20p 47.45p 643802
27/09/2019 47.90p 48.20p 47.32p 48.20p 150644
26/09/2019 46.79p 47.87p 46.79p 47.15p 27152
25/09/2019 47.90p 47.90p 44.94p 46.55p 53621
24/09/2019 47.90p 48.00p 45.02p 48.00p 1134873
23/09/2019 48.00p 48.00p 44.00p 47.00p 68931
20/09/2019 44.90p 47.76p 44.10p 46.60p 171917
19/09/2019 47.80p 47.81p 46.38p 46.40p 27317
18/09/2019 46.50p 47.80p 46.50p 47.00p 38862
17/09/2019 46.60p 47.84p 46.60p 47.60p 70162
16/09/2019 46.80p 47.77p 46.30p 47.00p 62382
13/09/2019 47.00p 47.50p 44.10p 45.55p 201196
12/09/2019 44.10p 47.08p 44.10p 46.60p 134991
11/09/2019 48.00p 48.00p 45.62p 47.00p 64514
10/09/2019 47.80p 47.90p 45.96p 46.35p 61427
09/09/2019 47.70p 49.92p 45.33p 47.20p 119842
06/09/2019 47.60p 47.60p 44.55p 47.50p 76623
05/09/2019 46.60p 47.00p 44.00p 44.00p 579958
04/09/2019 45.00p 47.00p 45.00p 46.20p 27206
03/09/2019 45.60p 47.00p 45.00p 46.85p 8360
02/09/2019 46.60p 47.90p 45.20p 47.25p 87116
30/08/2019 47.00p 47.30p 45.23p 47.30p 105525
29/08/2019 49.00p 49.18p 45.30p 45.75p 320190
28/08/2019 51.00p 52.68p 47.30p 48.40p 72318
27/08/2019 51.00p 53.75p 51.00p 51.50p 26320
23/08/2019 52.20p 53.85p 51.60p 52.00p 44599
22/08/2019 52.00p 53.82p 52.00p 53.00p 8155
21/08/2019 53.94p 54.21p 52.00p 53.30p 6783
20/08/2019 52.80p 53.18p 51.30p 52.90p 148461
19/08/2019 52.60p 53.80p 52.40p 52.70p 53520
16/08/2019 54.00p 54.00p 50.80p 50.80p 14452
15/08/2019 54.00p 57.10p 46.33p 52.60p 279397
14/08/2019 61.60p 62.20p 55.24p 56.80p 85683
13/08/2019 64.80p 65.00p 61.60p 63.20p 10472
12/08/2019 65.00p 65.00p 61.20p 63.00p 25062
09/08/2019 66.80p 66.80p 62.00p 62.00p 77326
08/08/2019 63.40p 65.47p 63.24p 65.10p 14581
07/08/2019 67.00p 69.00p 65.00p 65.20p 439768
06/08/2019 65.00p 67.77p 65.00p 65.50p 62092
05/08/2019 64.60p 69.49p 64.60p 65.00p 27085
02/08/2019 65.60p 68.75p 65.30p 68.50p 127237
01/08/2019 66.00p 69.96p 65.27p 68.10p 14825
31/07/2019 69.20p 69.20p 65.64p 68.70p 40062
30/07/2019 66.20p 69.00p 65.20p 68.50p 72541
29/07/2019 65.40p 68.57p 65.40p 67.30p 35580
26/07/2019 65.80p 66.80p 65.40p 66.00p 57012
25/07/2019 66.60p 67.14p 65.40p 65.40p 85020
24/07/2019 67.80p 68.00p 65.40p 65.40p 108453
23/07/2019 67.00p 69.80p 65.95p 66.20p 2134864
22/07/2019 67.60p 70.40p 67.00p 70.00p 87634
19/07/2019 67.80p 68.51p 64.00p 66.50p 236418
18/07/2019 67.00p 67.00p 65.00p 65.00p 31587
17/07/2019 66.40p 68.07p 64.20p 67.60p 62869
16/07/2019 64.68p 65.01p 64.53p 64.60p 19320
15/07/2019 66.20p 66.20p 63.80p 65.00p 27129
12/07/2019 61.80p 65.75p 61.80p 63.80p 83391
11/07/2019 64.40p 65.60p 63.69p 65.60p 32991
10/07/2019 63.00p 65.10p 63.00p 64.70p 58310
09/07/2019 64.10p 64.21p 62.80p 62.80p 11232
08/07/2019 63.40p 65.94p 63.40p 65.40p 55589
05/07/2019 63.00p 64.86p 63.00p 63.00p 90428
04/07/2019 65.00p 66.77p 63.00p 63.00p 29373
03/07/2019 66.40p 67.08p 65.00p 65.00p 32384
02/07/2019 70.00p 70.00p 64.95p 65.00p 105049
01/07/2019 67.20p 71.18p 67.20p 69.00p 76884
28/06/2019 70.00p 70.89p 69.80p 69.80p 122818
27/06/2019 69.20p 70.40p 69.00p 70.00p 57519
26/06/2019 68.00p 69.68p 67.00p 68.00p 164800
25/06/2019 67.00p 69.00p 66.00p 67.20p 52474
24/06/2019 67.80p 69.60p 66.20p 68.40p 336033
21/06/2019 67.80p 68.00p 63.80p 63.80p 383440
20/06/2019 70.20p 71.09p 68.00p 68.00p 188894
19/06/2019 74.00p 75.48p 68.20p 69.20p 268121
18/06/2019 75.40p 76.87p 74.00p 74.00p 15374
17/06/2019 76.40p 79.48p 75.00p 75.00p 28111
14/06/2019 77.00p 79.57p 75.00p 76.50p 42269
13/06/2019 80.20p 80.85p 75.00p 75.00p 162086
12/06/2019 80.20p 82.38p 80.20p 80.20p 9793
11/06/2019 80.60p 82.32p 79.86p 80.90p 19976
10/06/2019 81.80p 81.86p 80.00p 80.90p 36864
07/06/2019 80.20p 82.36p 80.00p 80.00p 281759
06/06/2019 81.00p 81.19p 80.62p 80.80p 21959
05/06/2019 81.00p 82.18p 81.00p 81.70p 14606
04/06/2019 82.00p 83.24p 81.04p 82.10p 13688
03/06/2019 82.80p 83.53p 80.80p 81.60p 63028
31/05/2019 80.00p 83.68p 80.00p 82.80p 17734
30/05/2019 84.80p 86.15p 80.29p 82.40p 75827
29/05/2019 81.40p 86.80p 81.40p 86.80p 16952
28/05/2019 82.00p 84.46p 81.20p 84.20p 50551
24/05/2019 82.00p 85.06p 82.00p 83.40p 82081
23/05/2019 82.00p 84.93p 82.00p 84.20p 30048
22/05/2019 82.80p 85.40p 82.80p 85.40p 18291
21/05/2019 83.00p 84.90p 82.00p 84.90p 62608
20/05/2019 82.60p 85.70p 82.00p 83.00p 90795
17/05/2019 82.60p 85.88p 82.60p 85.10p 21879
16/05/2019 83.00p 85.75p 83.00p 84.80p 34259
15/05/2019 85.67p 85.67p 82.80p 85.20p 37398
14/05/2019 84.30p 85.91p 82.20p 85.00p 44639
13/05/2019 82.60p 84.26p 82.60p 82.60p 30244
10/05/2019 86.00p 86.00p 82.60p 83.00p 37082
09/05/2019 83.00p 84.33p 82.20p 83.00p 148118
08/05/2019 84.80p 85.38p 83.00p 83.00p 35133
07/05/2019 82.20p 85.55p 82.20p 83.00p 28237
03/05/2019 83.49p 84.17p 82.84p 84.10p 9550
02/05/2019 83.00p 86.80p 83.00p 85.00p 15301
01/05/2019 85.60p 88.39p 83.40p 84.10p 58761
30/04/2019 83.40p 86.80p 83.40p 85.90p 70714
29/04/2019 87.00p 87.60p 83.33p 87.40p 188163
26/04/2019 84.40p 87.40p 84.20p 85.60p 34157
25/04/2019 84.40p 87.40p 84.13p 87.40p 32913
24/04/2019 80.80p 85.18p 80.80p 84.20p 80452
23/04/2019 80.00p 83.00p 80.00p 83.00p 73240
18/04/2019 80.00p 81.68p 80.00p 80.50p 10820
17/04/2019 82.00p 82.00p 79.60p 80.20p 155730
16/04/2019 80.40p 81.67p 80.00p 80.40p 168555
15/04/2019 81.80p 81.80p 79.40p 80.40p 9856
12/04/2019 82.00p 82.00p 78.60p 79.60p 38732
11/04/2019 82.00p 82.00p 78.80p 80.20p 74849
10/04/2019 78.20p 81.80p 78.20p 80.00p 67991
09/04/2019 81.00p 81.66p 78.60p 80.20p 102165
08/04/2019 80.60p 82.39p 78.80p 79.20p 284477
05/04/2019 83.60p 83.60p 80.82p 81.70p 186411
04/04/2019 80.00p 83.50p 80.00p 81.50p 308342
03/04/2019 79.60p 85.59p 77.00p 84.00p 447608
02/04/2019 74.00p 80.00p 74.00p 79.50p 275452
01/04/2019 75.00p 77.80p 72.40p 76.10p 76559
29/03/2019 72.00p 75.92p 72.00p 72.60p 46113
28/03/2019 70.80p 75.00p 70.44p 74.00p 131823
27/03/2019 70.24p 70.60p 68.56p 70.00p 26764
26/03/2019 69.40p 70.56p 68.20p 68.80p 217056
25/03/2019 69.00p 70.76p 68.00p 68.00p 139123
22/03/2019 77.60p 77.79p 68.40p 70.70p 280016
21/03/2019 77.20p 77.30p 74.00p 75.60p 90446
20/03/2019 79.60p 79.60p 76.23p 76.40p 78249
19/03/2019 76.20p 78.20p 74.87p 78.20p 35961
18/03/2019 74.00p 79.12p 74.00p 76.00p 235621
15/03/2019 75.20p 77.60p 75.00p 75.00p 36273
14/03/2019 79.40p 79.40p 74.02p 78.00p 74102
13/03/2019 80.00p 80.52p 75.00p 79.00p 204780
12/03/2019 83.20p 83.94p 72.74p 81.20p 314952
11/03/2019 86.40p 88.80p 68.00p 83.40p 818787
08/03/2019 79.00p 91.00p 78.00p 86.40p 893188
07/03/2019 76.00p 80.05p 75.21p 80.00p 260113
06/03/2019 72.00p 75.31p 70.50p 75.00p 437811
05/03/2019 68.00p 72.90p 66.02p 71.20p 691252
04/03/2019 63.20p 66.97p 63.20p 66.20p 478959
01/03/2019 56.60p 63.38p 56.60p 63.20p 620759
28/02/2019 59.00p 60.94p 56.60p 56.60p 38016
27/02/2019 55.00p 59.00p 55.00p 57.90p 110594
26/02/2019 53.40p 56.79p 53.40p 56.60p 47027
25/02/2019 56.60p 59.57p 53.00p 56.10p 264769
22/02/2019 56.60p 58.00p 56.40p 56.40p 90423
21/02/2019 56.40p 58.00p 56.40p 57.20p 40493
20/02/2019 56.40p 58.18p 56.40p 56.40p 82607
19/02/2019 58.80p 58.80p 55.56p 56.40p 375384
18/02/2019 53.00p 57.60p 53.00p 56.40p 1056056
15/02/2019 50.00p 53.00p 49.40p 50.60p 290668
14/02/2019 53.40p 53.40p 50.00p 50.40p 114677
13/02/2019 53.40p 53.40p 52.00p 52.00p 67455
12/02/2019 55.00p 55.00p 50.82p 52.40p 245244
11/02/2019 53.20p 55.72p 53.00p 54.60p 92823
08/02/2019 53.00p 55.00p 53.00p 53.00p 510257
07/02/2019 53.00p 55.30p 53.00p 54.00p 49849
06/02/2019 55.40p 55.40p 52.00p 54.00p 387018
05/02/2019 58.40p 58.40p 54.00p 54.00p 186663
04/02/2019 58.00p 58.00p 56.67p 56.70p 23217
01/02/2019 57.40p 59.80p 56.16p 57.80p 225525
31/01/2019 57.40p 59.54p 57.40p 57.60p 230066
30/01/2019 60.00p 62.00p 57.40p 57.40p 138162
29/01/2019 62.20p 62.73p 60.08p 61.00p 69033
28/01/2019 64.60p 64.60p 61.20p 61.20p 115311
25/01/2019 63.40p 64.00p 63.40p 63.60p 51180
24/01/2019 63.40p 64.54p 63.40p 63.60p 115134
23/01/2019 65.00p 65.00p 63.88p 63.90p 93805
22/01/2019 64.20p 67.00p 63.26p 65.00p 146956
21/01/2019 67.00p 67.00p 60.12p 62.40p 287516
18/01/2019 64.40p 72.58p 64.00p 65.50p 517290
17/01/2019 56.20p 67.00p 55.93p 67.00p 824336
16/01/2019 53.60p 56.80p 53.60p 56.60p 162975
15/01/2019 54.00p 56.60p 54.00p 56.00p 192513

*Close Price adjusted for both dividends and splits