UK markets closed

McColl's Retail Group plc (MCLS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.6750+0.5300 (+46.29%)
At close: 01:17PM BST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.01680.01680.01680.01680.0168-
11 Aug 20220.01680.01680.01680.01680.0168-
10 Aug 20220.01680.01680.01680.01680.0168-
09 Aug 20220.01680.01680.01680.01680.0168-
08 Aug 20220.01680.01680.01680.01680.0168-
05 Aug 20220.01680.01680.01680.01680.0168-
04 Aug 20220.01680.01680.01680.01680.0168-
03 Aug 20220.01680.01680.01680.01680.0168-
02 Aug 20220.01680.01680.01680.01680.0168-
01 Aug 20220.01680.01680.01680.01680.0168-
29 Jul 20220.01680.01680.01680.01680.0168-
28 Jul 20220.01680.01680.01680.01680.0168-
27 Jul 20220.01680.01680.01680.01680.0168-
26 Jul 20220.01680.01680.01680.01680.0168-
25 Jul 20220.01680.01680.01680.01680.0168-
22 Jul 20220.01680.01680.01680.01680.0168-
21 Jul 20220.01680.01680.01680.01680.0168-
20 Jul 20220.01680.01680.01680.01680.0168-
19 Jul 20220.01680.01680.01680.01680.0168-
18 Jul 20220.01680.01680.01680.01680.0168-
15 Jul 20220.01680.01680.01680.01680.0168-
14 Jul 20220.01680.01680.01680.01680.0168-
13 Jul 20220.01680.01680.01680.01680.0168-
12 Jul 20220.01680.01680.01680.01680.0168-
11 Jul 20220.01680.01680.01680.01680.0168-
08 Jul 20220.01680.01680.01680.01680.0168-
07 Jul 20220.01680.01680.01680.01680.0168-
06 Jul 20220.01680.01680.01680.01680.0168-
05 Jul 20220.01680.01680.01680.01680.0168-
04 Jul 20220.01680.01680.01680.01680.0168-
01 Jul 20220.01680.01680.01680.01680.0168-
30 Jun 20220.01680.01680.01680.01680.0168-
29 Jun 20220.01680.01680.01680.01680.0168-
28 Jun 20220.01680.01680.01680.01680.0168-
27 Jun 20220.01680.01680.01680.01680.0168-
24 Jun 20220.01680.01680.01680.01680.0168-
23 Jun 20220.01680.01680.01680.01680.0168-
22 Jun 20220.01680.01680.01680.01680.0168-
21 Jun 20220.01680.01680.01680.01680.0168-
20 Jun 20220.01680.01680.01680.01680.0168-
17 Jun 20220.01680.01680.01680.01680.0168-
16 Jun 20220.01680.01680.01680.01680.0168-
15 Jun 20220.01680.01680.01680.01680.0168-
14 Jun 20220.01680.01680.01680.01680.0168-
13 Jun 20220.01680.01680.01680.01680.0168-
10 Jun 20220.01680.01680.01680.01680.0168-
09 Jun 20220.01680.01680.01680.01680.0168-
08 Jun 20220.01680.01680.01680.01680.0168-
07 Jun 20220.01680.01680.01680.01680.0168-
06 Jun 20220.01680.01680.01680.01680.0168-
01 Jun 20220.01680.01680.01680.01680.0168-
31 May 20220.01680.01680.01680.01680.0168-
30 May 20220.01680.01680.01680.01680.0168-
27 May 20220.01680.01680.01680.01680.0168-
26 May 20220.01680.01680.01680.01680.0168-
25 May 20220.01680.01680.01680.01680.0168-
24 May 20220.01680.01680.01680.01680.0168-
23 May 20220.01680.01680.01680.01680.0168-
20 May 20220.01680.01680.01680.01680.0168-
19 May 20220.01680.01680.01680.01680.0168-
18 May 20220.01680.01680.01680.01680.0168-
17 May 20220.01680.01680.01680.01680.0168-
16 May 20220.01680.01680.01680.01680.0168-
13 May 20220.01680.01680.01680.01680.0168-
12 May 20220.01680.01680.01680.01680.0168-
11 May 20220.01680.01680.01680.01680.0168-
10 May 20220.01680.01680.01680.01680.0168-
09 May 20220.01680.01680.01680.01680.0168-
06 May 20221.00002.17000.50901.67501.6750139,939,926
05 May 20221.12501.30000.90001.14501.145014,681,240
04 May 20221.00001.42000.85001.24001.240028,559,215
03 May 20220.80001.00600.60000.94000.940022,749,600
29 Apr 20221.50001.50000.90000.90000.900020,883,815
28 Apr 20221.29501.50001.00001.23801.238030,660,769
27 Apr 20221.25001.50000.78401.24501.2450104,495,547
26 Apr 20221.70002.05001.15001.21001.210028,193,982
25 Apr 20222.80002.80001.58501.77501.775077,837,037
22 Apr 20224.01004.40003.60003.94503.94504,626,252
21 Apr 20224.51005.12903.94304.12504.12504,299,026
20 Apr 20224.50005.98003.81004.75504.75507,417,837
19 Apr 20223.65004.99003.60004.32504.32505,707,571
14 Apr 20223.44004.00003.19003.75003.75003,475,809
13 Apr 20223.50003.70003.00003.33003.33002,206,699
12 Apr 20222.90003.99002.50003.40003.40004,688,951
11 Apr 20223.19003.40002.60002.80002.80003,054,480
08 Apr 20223.22003.80002.50003.18003.18008,884,912
07 Apr 20222.42003.99002.12003.22003.220029,935,721
06 Apr 20222.10002.42001.95002.00002.00003,284,569
05 Apr 20222.29002.49002.00002.06002.06003,780,929
04 Apr 20222.39002.78002.00002.35002.35004,456,518
01 Apr 20222.01002.47001.81002.39002.39006,715,307
31 Mar 20222.00002.24001.89002.06502.06501,955,515
30 Mar 20221.95502.35001.90002.05002.05002,735,690
29 Mar 20222.10002.24001.93502.05002.05003,583,826
28 Mar 20222.26002.49002.00002.10002.10004,857,109
25 Mar 20221.60502.49001.55002.18502.18509,397,038
24 Mar 20222.11002.17001.69501.80301.803015,150,343
23 Mar 20222.38002.50001.91002.05002.05002,037,718
22 Mar 20221.94502.50001.94002.07002.07002,409,954
21 Mar 20221.94502.08001.77502.01502.01502,991,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...