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 |
|---|---|---|---|---|---|---|
| 17 Jan 2020 | 127.00 | 132.75 | 126.00 | 129.50 | 129.50 | 42,867 |
| 16 Jan 2020 | 131.00 | 132.00 | 129.00 | 132.00 | 132.00 | 63,651 |
| 15 Jan 2020 | 128.00 | 133.00 | 128.00 | 131.00 | 131.00 | 1,410,748 |
| 14 Jan 2020 | 132.00 | 133.00 | 127.25 | 130.00 | 130.00 | 60,736 |
| 13 Jan 2020 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 75,907 |
| 10 Jan 2020 | 126.00 | 132.00 | 126.00 | 126.00 | 126.00 | 37,513 |
| 09 Jan 2020 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | 67,790 |
| 08 Jan 2020 | 132.00 | 136.00 | 127.10 | 130.00 | 130.00 | 35,781 |
| 07 Jan 2020 | 132.00 | 135.50 | 126.25 | 129.50 | 129.50 | 50,919 |
| 06 Jan 2020 | 132.00 | 135.35 | 132.00 | 135.00 | 135.00 | 9,752 |
| 03 Jan 2020 | 133.00 | 138.00 | 132.00 | 134.00 | 134.00 | 243,971 |
| 02 Jan 2020 | 133.00 | 137.02 | 132.00 | 132.00 | 132.00 | 26,160 |
| 31 Dec 2019 | 138.00 | 138.00 | 133.75 | 137.00 | 137.00 | 71,904 |
| 30 Dec 2019 | 135.00 | 137.01 | 130.40 | 135.00 | 135.00 | 80,593 |
| 27 Dec 2019 | 138.00 | 138.00 | 130.30 | 134.00 | 134.00 | 14,760 |
| 24 Dec 2019 | 133.00 | 135.96 | 132.00 | 132.00 | 132.00 | 209,795 |
| 24 Dec 2019 | 2.6 Dividend | |||||
| 23 Dec 2019 | 132.00 | 138.00 | 127.86 | 133.50 | 130.90 | 43,210 |
| 23 Dec 2019 | 2.6 Dividend | |||||
| 20 Dec 2019 | 126.00 | 133.40 | 126.00 | 126.00 | 121.00 | 297,742 |
| 19 Dec 2019 | 127.00 | 131.00 | 126.00 | 126.00 | 121.00 | 120,035 |
| 18 Dec 2019 | 130.00 | 132.00 | 126.12 | 127.00 | 121.96 | 283,379 |
| 17 Dec 2019 | 127.00 | 129.19 | 127.00 | 127.50 | 122.44 | 329,549 |
| 16 Dec 2019 | 125.00 | 128.17 | 120.16 | 123.00 | 118.12 | 621,420 |
| 13 Dec 2019 | 122.00 | 122.00 | 120.04 | 122.00 | 117.16 | 62,182 |
| 12 Dec 2019 | 122.00 | 123.96 | 122.00 | 122.00 | 117.16 | 9,865 |
| 11 Dec 2019 | 124.00 | 127.00 | 124.00 | 126.00 | 121.00 | 62,257 |
| 10 Dec 2019 | 124.00 | 125.50 | 124.00 | 124.00 | 119.08 | 7,860 |
| 09 Dec 2019 | 130.00 | 130.00 | 125.00 | 126.00 | 121.00 | 20,037 |
| 06 Dec 2019 | 126.00 | 129.50 | 126.00 | 128.00 | 122.92 | 107,863 |
| 05 Dec 2019 | 130.00 | 130.00 | 126.00 | 126.00 | 121.00 | 2,086 |
| 04 Dec 2019 | 128.00 | 128.00 | 126.00 | 126.00 | 121.00 | 3,459 |
| 03 Dec 2019 | 127.00 | 127.96 | 126.00 | 127.00 | 121.96 | 13,644 |
| 02 Dec 2019 | 126.00 | 127.95 | 126.00 | 128.00 | 122.92 | 15,668 |
| 29 Nov 2019 | 126.00 | 130.00 | 126.00 | 126.00 | 121.00 | 16,305 |
| 28 Nov 2019 | 128.00 | 130.00 | 126.00 | 128.50 | 123.40 | 5,308 |
| 27 Nov 2019 | 128.45 | 130.00 | 126.14 | 130.00 | 124.84 | 21,875 |
| 26 Nov 2019 | 130.00 | 130.00 | 128.70 | 130.00 | 124.84 | 144,607 |
| 25 Nov 2019 | 127.00 | 130.90 | 127.00 | 127.00 | 121.96 | 58,571 |
| 22 Nov 2019 | 126.00 | 132.00 | 126.00 | 126.00 | 121.00 | 13,129 |
| 21 Nov 2019 | 130.00 | 133.60 | 130.00 | 130.00 | 124.84 | 123,142 |
| 20 Nov 2019 | 126.00 | 132.00 | 126.00 | 129.50 | 124.36 | 44,633 |
| 19 Nov 2019 | 131.00 | 131.00 | 126.00 | 129.00 | 123.88 | 11,385 |
| 18 Nov 2019 | 127.00 | 131.50 | 126.00 | 126.50 | 121.48 | 153,581 |
| 15 Nov 2019 | 130.95 | 131.90 | 127.00 | 128.00 | 122.92 | 6,741 |
| 14 Nov 2019 | 131.00 | 132.00 | 126.24 | 132.00 | 126.76 | 28,938 |
| 13 Nov 2019 | 130.00 | 130.16 | 127.04 | 128.50 | 123.40 | 2,364,018 |
| 12 Nov 2019 | 130.00 | 130.00 | 123.00 | 130.00 | 124.84 | 8,896 |
| 11 Nov 2019 | 130.00 | 130.00 | 123.00 | 126.00 | 121.00 | 11,360 |
| 08 Nov 2019 | 128.68 | 128.70 | 123.00 | 126.00 | 121.00 | 1,026,082 |
| 07 Nov 2019 | 129.00 | 130.00 | 123.00 | 130.00 | 124.84 | 3,222 |
| 06 Nov 2019 | 126.00 | 130.00 | 123.00 | 130.00 | 124.84 | 15,347 |
| 05 Nov 2019 | 125.30 | 128.00 | 123.78 | 126.00 | 121.00 | 10,793 |
| 04 Nov 2019 | 127.00 | 133.65 | 125.30 | 127.00 | 121.96 | 32,413 |
| 01 Nov 2019 | 133.65 | 133.65 | 127.35 | 130.00 | 124.84 | 28,622 |
| 31 Oct 2019 | 134.00 | 134.00 | 130.46 | 130.00 | 124.84 | 26,176 |
| 30 Oct 2019 | 130.20 | 133.00 | 127.50 | 130.50 | 125.32 | 95,613 |
| 29 Oct 2019 | 130.00 | 134.82 | 126.00 | 126.00 | 121.00 | 336,134 |
| 28 Oct 2019 | 127.00 | 128.14 | 121.78 | 127.00 | 121.96 | 869,298 |
| 25 Oct 2019 | 125.00 | 125.00 | 121.78 | 124.50 | 119.56 | 12,382 |
| 24 Oct 2019 | 120.00 | 124.00 | 119.19 | 124.00 | 119.08 | 850,826 |
| 23 Oct 2019 | 117.00 | 119.04 | 117.00 | 119.00 | 114.27 | 11,638 |
| 22 Oct 2019 | 116.22 | 117.85 | 115.26 | 117.50 | 112.83 | 12,396 |
| 21 Oct 2019 | 113.88 | 116.70 | 113.33 | 113.50 | 108.99 | 7,650 |
| 18 Oct 2019 | 115.00 | 116.95 | 113.33 | 113.50 | 108.99 | 14,977 |
| 17 Oct 2019 | 115.00 | 115.00 | 110.40 | 115.00 | 110.43 | 27,060 |
| 16 Oct 2019 | 112.00 | 112.00 | 109.00 | 112.00 | 107.55 | 442,386 |
| 15 Oct 2019 | 104.00 | 111.00 | 104.00 | 111.00 | 106.59 | 108,917 |
| 14 Oct 2019 | 110.00 | 110.00 | 103.65 | 110.00 | 105.63 | 150,274 |
| 11 Oct 2019 | 105.00 | 110.00 | 102.00 | 110.00 | 105.63 | 891,764 |
| 10 Oct 2019 | 115.00 | 118.40 | 100.00 | 105.00 | 100.83 | 2,402,435 |
| 09 Oct 2019 | 115.00 | 120.00 | 115.00 | 115.00 | 110.43 | 21,299 |
| 08 Oct 2019 | 119.00 | 120.00 | 115.00 | 115.00 | 110.43 | 36,446 |
| 07 Oct 2019 | 121.00 | 121.00 | 118.00 | 118.50 | 113.79 | 63,125 |
| 04 Oct 2019 | 124.00 | 125.00 | 122.04 | 122.50 | 117.64 | 16,255 |
| 03 Oct 2019 | 121.00 | 125.00 | 121.00 | 121.00 | 116.20 | 16,096 |
| 02 Oct 2019 | 127.00 | 127.00 | 120.00 | 122.00 | 117.16 | 69,020 |
| 01 Oct 2019 | 123.00 | 126.94 | 123.00 | 124.00 | 119.08 | 5,442 |
| 30 Sep 2019 | 126.00 | 126.22 | 122.11 | 125.00 | 120.04 | 40,968 |
| 27 Sep 2019 | 120.00 | 124.00 | 120.00 | 123.00 | 118.12 | 35,753 |
| 26 Sep 2019 | 124.00 | 124.00 | 119.00 | 122.00 | 117.16 | 6,213 |
| 25 Sep 2019 | 120.00 | 123.00 | 120.00 | 122.50 | 117.64 | 16,195 |
| 24 Sep 2019 | 121.00 | 123.75 | 121.00 | 123.50 | 118.60 | 3,265 |
| 23 Sep 2019 | 119.00 | 123.00 | 119.00 | 120.00 | 115.23 | 13,997 |
| 20 Sep 2019 | 122.00 | 123.92 | 120.00 | 121.00 | 116.20 | 91,532 |
| 19 Sep 2019 | 123.00 | 123.00 | 117.15 | 118.50 | 113.79 | 43,008 |
| 18 Sep 2019 | 122.00 | 124.25 | 119.00 | 124.00 | 119.08 | 571,758 |
| 17 Sep 2019 | 122.00 | 122.00 | 119.76 | 121.00 | 116.20 | 1,242,952 |
| 16 Sep 2019 | 122.00 | 123.90 | 121.42 | 122.00 | 117.16 | 166,204 |
| 13 Sep 2019 | 123.00 | 127.00 | 121.85 | 127.00 | 121.96 | 58,035 |
| 12 Sep 2019 | 122.00 | 124.00 | 122.00 | 122.50 | 117.64 | 26,736 |
| 11 Sep 2019 | 125.00 | 125.88 | 121.88 | 121.50 | 116.68 | 23,856 |
| 10 Sep 2019 | 125.00 | 126.00 | 125.00 | 126.00 | 121.00 | 5,996 |
| 09 Sep 2019 | 127.00 | 127.00 | 125.00 | 125.00 | 120.04 | 10,515 |
| 06 Sep 2019 | 125.00 | 128.15 | 125.00 | 125.00 | 120.04 | 8,759 |
| 05 Sep 2019 | 126.00 | 128.00 | 125.00 | 125.00 | 120.04 | 19,688 |
| 04 Sep 2019 | 125.00 | 129.90 | 125.00 | 125.00 | 120.04 | 16,926 |
| 03 Sep 2019 | 125.00 | 129.60 | 125.00 | 125.00 | 120.04 | 14,507 |
| 02 Sep 2019 | 130.00 | 130.00 | 127.00 | 128.00 | 122.92 | 26,436 |
| 30 Aug 2019 | 126.00 | 128.34 | 125.00 | 127.00 | 121.96 | 16,287 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...