MCL.L - Morses Club PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2019 | 125.50 | 127.00 | 124.00 | 126.00 | 126.00 | 38,898 |
| 10 Dec 2019 | 124.00 | 125.50 | 124.00 | 124.00 | 124.00 | 7,860 |
| 09 Dec 2019 | 130.00 | 130.00 | 125.00 | 126.00 | 126.00 | 20,037 |
| 06 Dec 2019 | 126.00 | 129.50 | 126.00 | 128.00 | 128.00 | 107,863 |
| 05 Dec 2019 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 2,086 |
| 04 Dec 2019 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 3,459 |
| 03 Dec 2019 | 127.00 | 127.96 | 126.00 | 127.00 | 127.00 | 13,644 |
| 02 Dec 2019 | 126.00 | 127.95 | 126.00 | 128.00 | 128.00 | 15,668 |
| 29 Nov 2019 | 126.00 | 130.00 | 126.00 | 126.00 | 126.00 | 16,305 |
| 28 Nov 2019 | 128.00 | 130.00 | 126.00 | 128.50 | 128.50 | 5,308 |
| 27 Nov 2019 | 128.45 | 130.00 | 126.14 | 130.00 | 130.00 | 21,875 |
| 26 Nov 2019 | 130.00 | 130.00 | 128.70 | 130.00 | 130.00 | 144,607 |
| 25 Nov 2019 | 127.00 | 130.90 | 127.00 | 127.00 | 127.00 | 58,571 |
| 22 Nov 2019 | 126.00 | 132.00 | 126.00 | 126.00 | 126.00 | 13,129 |
| 21 Nov 2019 | 130.00 | 133.60 | 130.00 | 130.00 | 130.00 | 123,142 |
| 20 Nov 2019 | 126.00 | 132.00 | 126.00 | 129.50 | 129.50 | 44,633 |
| 19 Nov 2019 | 131.00 | 131.00 | 126.00 | 129.00 | 129.00 | 11,385 |
| 18 Nov 2019 | 127.00 | 131.50 | 126.00 | 126.50 | 126.50 | 153,581 |
| 15 Nov 2019 | 130.95 | 131.90 | 127.00 | 128.00 | 128.00 | 6,741 |
| 14 Nov 2019 | 131.00 | 132.00 | 126.24 | 132.00 | 132.00 | 28,938 |
| 13 Nov 2019 | 130.00 | 130.16 | 127.04 | 128.50 | 128.50 | 2,364,018 |
| 12 Nov 2019 | 130.00 | 130.00 | 123.00 | 130.00 | 130.00 | 8,896 |
| 11 Nov 2019 | 130.00 | 130.00 | 123.00 | 126.00 | 126.00 | 11,360 |
| 08 Nov 2019 | 128.68 | 128.70 | 123.00 | 126.00 | 126.00 | 1,026,082 |
| 07 Nov 2019 | 129.00 | 130.00 | 123.00 | 130.00 | 130.00 | 3,222 |
| 06 Nov 2019 | 126.00 | 130.00 | 123.00 | 130.00 | 130.00 | 15,347 |
| 05 Nov 2019 | 125.30 | 128.00 | 123.78 | 126.00 | 126.00 | 10,793 |
| 04 Nov 2019 | 127.00 | 133.65 | 125.30 | 127.00 | 127.00 | 32,413 |
| 01 Nov 2019 | 133.65 | 133.65 | 127.35 | 130.00 | 130.00 | 28,622 |
| 31 Oct 2019 | 134.00 | 134.00 | 130.46 | 130.00 | 130.00 | 26,176 |
| 30 Oct 2019 | 130.20 | 133.00 | 127.50 | 130.50 | 130.50 | 95,613 |
| 29 Oct 2019 | 130.00 | 134.82 | 126.00 | 126.00 | 126.00 | 336,134 |
| 28 Oct 2019 | 127.00 | 128.14 | 121.78 | 127.00 | 127.00 | 869,298 |
| 25 Oct 2019 | 125.00 | 125.00 | 121.78 | 124.50 | 124.50 | 12,382 |
| 24 Oct 2019 | 120.00 | 124.00 | 119.19 | 124.00 | 124.00 | 850,826 |
| 23 Oct 2019 | 117.00 | 119.04 | 117.00 | 119.00 | 119.00 | 11,638 |
| 22 Oct 2019 | 116.22 | 117.85 | 115.26 | 117.50 | 117.50 | 12,396 |
| 21 Oct 2019 | 113.88 | 116.70 | 113.33 | 113.50 | 113.50 | 7,650 |
| 18 Oct 2019 | 115.00 | 116.95 | 113.33 | 113.50 | 113.50 | 14,977 |
| 17 Oct 2019 | 115.00 | 115.00 | 110.40 | 115.00 | 115.00 | 27,060 |
| 16 Oct 2019 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 442,386 |
| 15 Oct 2019 | 104.00 | 111.00 | 104.00 | 111.00 | 111.00 | 108,917 |
| 14 Oct 2019 | 110.00 | 110.00 | 103.65 | 110.00 | 110.00 | 150,274 |
| 11 Oct 2019 | 105.00 | 110.00 | 102.00 | 110.00 | 110.00 | 891,764 |
| 10 Oct 2019 | 115.00 | 118.40 | 100.00 | 105.00 | 105.00 | 2,402,435 |
| 09 Oct 2019 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 21,299 |
| 08 Oct 2019 | 119.00 | 120.00 | 115.00 | 115.00 | 115.00 | 36,446 |
| 07 Oct 2019 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | 63,125 |
| 04 Oct 2019 | 124.00 | 125.00 | 122.04 | 122.50 | 122.50 | 16,255 |
| 03 Oct 2019 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | 16,096 |
| 02 Oct 2019 | 127.00 | 127.00 | 120.00 | 122.00 | 122.00 | 69,020 |
| 01 Oct 2019 | 123.00 | 126.94 | 123.00 | 124.00 | 124.00 | 5,442 |
| 30 Sep 2019 | 126.00 | 126.22 | 122.11 | 125.00 | 125.00 | 40,968 |
| 27 Sep 2019 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 35,753 |
| 26 Sep 2019 | 124.00 | 124.00 | 119.00 | 122.00 | 122.00 | 6,213 |
| 25 Sep 2019 | 120.00 | 123.00 | 120.00 | 122.50 | 122.50 | 16,195 |
| 24 Sep 2019 | 121.00 | 123.75 | 121.00 | 123.50 | 123.50 | 3,265 |
| 23 Sep 2019 | 119.00 | 123.00 | 119.00 | 120.00 | 120.00 | 13,997 |
| 20 Sep 2019 | 122.00 | 123.92 | 120.00 | 121.00 | 121.00 | 91,532 |
| 19 Sep 2019 | 123.00 | 123.00 | 117.15 | 118.50 | 118.50 | 43,008 |
| 18 Sep 2019 | 122.00 | 124.25 | 119.00 | 124.00 | 124.00 | 571,758 |
| 17 Sep 2019 | 122.00 | 122.00 | 119.76 | 121.00 | 121.00 | 1,242,952 |
| 16 Sep 2019 | 122.00 | 123.90 | 121.42 | 122.00 | 122.00 | 166,204 |
| 13 Sep 2019 | 123.00 | 127.00 | 121.85 | 127.00 | 127.00 | 58,035 |
| 12 Sep 2019 | 122.00 | 124.00 | 122.00 | 122.50 | 122.50 | 26,736 |
| 11 Sep 2019 | 125.00 | 125.88 | 121.88 | 121.50 | 121.50 | 23,856 |
| 10 Sep 2019 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 5,996 |
| 09 Sep 2019 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 10,515 |
| 06 Sep 2019 | 125.00 | 128.15 | 125.00 | 125.00 | 125.00 | 8,759 |
| 05 Sep 2019 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 19,688 |
| 04 Sep 2019 | 125.00 | 129.90 | 125.00 | 125.00 | 125.00 | 16,926 |
| 03 Sep 2019 | 125.00 | 129.60 | 125.00 | 125.00 | 125.00 | 14,507 |
| 02 Sep 2019 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 26,436 |
| 30 Aug 2019 | 126.00 | 128.34 | 125.00 | 127.00 | 127.00 | 16,287 |
| 29 Aug 2019 | 126.00 | 131.34 | 125.00 | 128.00 | 128.00 | 455,199 |
| 28 Aug 2019 | 125.00 | 130.00 | 125.00 | 126.00 | 126.00 | 29,549 |
| 27 Aug 2019 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 13,897 |
| 23 Aug 2019 | 128.00 | 130.00 | 125.00 | 125.00 | 125.00 | 2,378,707 |
| 22 Aug 2019 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 289,956 |
| 21 Aug 2019 | 124.00 | 131.65 | 123.25 | 131.00 | 131.00 | 60,645 |
| 20 Aug 2019 | 121.00 | 127.00 | 117.00 | 121.00 | 121.00 | 164,909 |
| 19 Aug 2019 | 130.00 | 130.00 | 122.00 | 128.00 | 128.00 | 39,931 |
| 16 Aug 2019 | 125.00 | 127.49 | 125.00 | 125.00 | 125.00 | 7,523 |
| 15 Aug 2019 | 125.00 | 130.00 | 123.02 | 130.00 | 130.00 | 18,814 |
| 14 Aug 2019 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 419,466 |
| 13 Aug 2019 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 56,262 |
| 12 Aug 2019 | 126.00 | 129.00 | 125.00 | 125.00 | 125.00 | 22,562 |
| 09 Aug 2019 | 127.00 | 128.56 | 125.00 | 125.00 | 125.00 | 26,070 |
| 08 Aug 2019 | 130.00 | 132.76 | 126.00 | 126.00 | 126.00 | 28,706 |
| 07 Aug 2019 | 129.00 | 133.00 | 129.00 | 129.00 | 129.00 | 12,852 |
| 06 Aug 2019 | 126.00 | 131.83 | 126.00 | 126.00 | 126.00 | 3,563 |
| 05 Aug 2019 | 126.00 | 134.00 | 126.00 | 132.00 | 132.00 | 17,350 |
| 02 Aug 2019 | 128.00 | 133.00 | 127.00 | 133.00 | 133.00 | 49,348 |
| 01 Aug 2019 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 30,460 |
| 31 Jul 2019 | 130.00 | 130.66 | 127.03 | 130.00 | 130.00 | 1,128,384 |
| 30 Jul 2019 | 134.00 | 135.50 | 128.00 | 130.00 | 130.00 | 808,581 |
| 29 Jul 2019 | 132.00 | 135.00 | 130.00 | 130.00 | 130.00 | 1,191,298 |
| 26 Jul 2019 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | 27,093 |
| 25 Jul 2019 | 133.00 | 140.00 | 133.00 | 139.00 | 139.00 | 172,509 |
| 24 Jul 2019 | 129.00 | 132.00 | 127.00 | 130.00 | 130.00 | 61,594 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...