UK markets open in 5 hours 33 minutes

Morses Club PLC (MCL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
60.00+9.00 (+17.65%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202052.0063.6151.0060.0060.00812,554
07 Aug 202051.0051.0047.8851.0051.0028,390
06 Aug 202050.7352.0048.0849.5049.5015,906
05 Aug 202048.6948.8048.6950.0050.001,281
04 Aug 202049.8049.8048.0049.0549.0581,116
03 Aug 202050.2050.2047.1048.0548.0544,978
31 Jul 202049.2050.1848.7048.6048.6050,285
30 Jul 202055.0055.0149.2050.6050.6044,221
29 Jul 202055.2055.8652.3354.3054.3021,118
28 Jul 202056.2057.8052.0052.0052.0058,481
27 Jul 202059.0059.0056.2057.5057.5066,879
24 Jul 202058.8059.0856.8057.5057.505,332
23 Jul 202059.4459.4456.8058.0058.00750
22 Jul 202059.5059.5056.8058.0058.0011,797
21 Jul 202058.8058.8556.7057.5057.5074,633
20 Jul 2020------
17 Jul 202062.0062.0058.6658.8058.8030,700
16 Jul 202054.0062.0053.8259.1059.10208,157
15 Jul 202052.0153.8050.9152.2052.2037,600
14 Jul 202052.2055.7750.6851.2051.2054,318
13 Jul 202056.2056.3552.0055.0055.00145,485
10 Jul 202052.2054.5150.0051.0051.0047,974
09 Jul 202053.0454.5152.2854.2054.2014,306
08 Jul 202053.0455.9053.0453.5053.5011,960
07 Jul 202055.0055.0052.7653.5053.50797
06 Jul 202055.0055.0052.2055.0055.0060,358
03 Jul 202054.0055.0050.8554.2054.2016,274
02 Jul 202053.4053.5450.5352.0052.0079,188
01 Jul 202048.3051.6046.6351.1051.1068,815
30 Jun 202044.1048.2044.0047.6547.65151,991
29 Jun 202048.0049.0045.0047.0047.0035,210
26 Jun 202051.8055.0245.0049.0049.00408,071
25 Jun 202052.2353.9451.8353.3053.3028,981
24 Jun 202052.3252.3252.2655.0055.004,914
23 Jun 202058.0058.0052.2553.5053.5017,830
22 Jun 202052.2057.8052.2056.0056.009,884
19 Jun 202053.0054.3252.2052.5052.5030,969
18 Jun 202058.4058.6053.2054.5054.5040,083
17 Jun 202057.4858.4054.0956.2056.2013,393
16 Jun 202057.3157.3153.3656.7056.7012,501
15 Jun 202055.0061.6051.7155.8055.8082,971
12 Jun 202053.5655.6350.2953.5053.5045,085
11 Jun 202058.2059.1751.7153.5053.50105,814
10 Jun 202063.2063.2061.8061.6061.601,539
09 Jun 202060.0061.8660.0061.6061.6019,479
08 Jun 202060.4065.0060.0063.2063.2050,222
05 Jun 202062.8063.3760.0063.0063.00124,585
04 Jun 202062.8462.8460.4561.6061.6054,125
03 Jun 202063.4065.0059.4162.6062.6038,233
02 Jun 202060.8062.9859.7760.7060.7021,877
01 Jun 202060.0060.5458.2560.2060.2030,462
29 May 202058.2060.4658.2059.3059.3022,541
28 May 202056.8060.0756.0059.4059.4075,525
27 May 202053.0056.0051.2055.0055.00106,282
26 May 202055.0059.0053.0055.2055.20109,773
22 May 202059.8059.8051.5853.7053.70162,496
21 May 202061.0061.0058.4059.2059.2032,841
20 May 202059.8061.8057.5061.5061.5043,314
19 May 202055.0058.5754.0056.5056.5057,362
18 May 202064.0064.0054.4056.3056.30152,868
15 May 202061.8064.4060.0064.0064.0068,886
14 May 202070.0073.8955.2061.0061.00178,182
13 May 202074.2078.9671.0073.0073.0057,131
12 May 202074.2079.4874.2076.9076.9024,616
11 May 202080.0080.0073.0076.5076.5098,066
07 May 202076.8081.0076.0077.0077.00100,024
06 May 202075.8076.8073.2275.0075.00385,497
05 May 202075.6075.7772.2074.0074.0041,523
04 May 202072.0075.6071.9473.3073.3043,090
01 May 202077.4077.4372.0073.5073.5089,282
30 Apr 202067.0081.0067.0079.1079.10207,575
29 Apr 202065.8068.1163.0465.0065.0082,461
28 Apr 202061.8065.0058.1063.0063.0096,489
27 Apr 202052.2061.8050.4459.9059.9086,372
24 Apr 202055.0055.0049.0052.4052.4098,167
23 Apr 202051.8056.0049.9055.0055.00142,755
22 Apr 202051.0051.2048.0149.0049.0064,890
21 Apr 202050.2051.9647.8348.5548.5546,471
20 Apr 202054.0054.0050.7451.0051.0049,347
17 Apr 202055.0055.8052.0053.2053.2026,687
16 Apr 202046.9060.8146.9054.4054.40369,676
15 Apr 202046.0048.0042.1744.0044.00165,926
14 Apr 202040.8045.4039.6043.7043.70288,743
09 Apr 202039.9040.6337.5038.9538.95228,148
08 Apr 202039.0039.4037.0037.1037.10310,432
07 Apr 202037.5038.0035.6035.6035.60260,484
06 Apr 202037.9040.0033.8236.8536.85103,915
03 Apr 202033.9037.0233.9035.9035.9028,205
02 Apr 202038.0038.0034.3035.5035.5035,099
01 Apr 202035.5038.0034.2037.3537.3532,914
31 Mar 202037.0043.7634.0338.8038.80104,198
30 Mar 202039.0043.7634.0036.9036.90284,290
27 Mar 202042.2043.7639.0040.2040.2056,250
26 Mar 202040.2044.0040.1944.0044.00126,899
25 Mar 202045.4045.8041.4044.0044.0065,885
24 Mar 202043.2047.3142.0045.5045.5058,542
23 Mar 202050.0050.0043.2045.4045.4080,207
20 Mar 202040.0051.0038.4851.0051.00410,719
19 Mar 202037.0040.0037.0037.0037.00134,116
18 Mar 202036.0039.5035.6036.0036.00374,946
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more