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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
11 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
10 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
09 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
08 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
05 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
04 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
03 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
02 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
01 Aug 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
29 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
28 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
27 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
26 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
25 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
22 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
21 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
20 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
19 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
18 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
15 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
14 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
13 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
12 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
11 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
08 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
07 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
06 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
05 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
04 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
01 Jul 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
30 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
29 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
28 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
27 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
24 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
23 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
22 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
21 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
20 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
17 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
16 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
15 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
14 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
13 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
10 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
09 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
08 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
07 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
06 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
01 Jun 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
31 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
30 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
27 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
26 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
25 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
24 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
23 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
20 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
19 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
18 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
17 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
16 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
13 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
12 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
11 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
10 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
09 May 2022	0.0168	0.0168	0.0168	0.0168	0.0168	-
06 May 2022	1.0000	2.1700	0.5090	1.6750	1.6750	139,939,926
05 May 2022	1.1250	1.3000	0.9000	1.1450	1.1450	14,681,240
04 May 2022	1.0000	1.4200	0.8500	1.2400	1.2400	28,559,215
03 May 2022	0.8000	1.0060	0.6000	0.9400	0.9400	22,749,600
29 Apr 2022	1.5000	1.5000	0.9000	0.9000	0.9000	20,883,815
28 Apr 2022	1.2950	1.5000	1.0000	1.2380	1.2380	30,660,769
27 Apr 2022	1.2500	1.5000	0.7840	1.2450	1.2450	104,495,547
26 Apr 2022	1.7000	2.0500	1.1500	1.2100	1.2100	28,193,982
25 Apr 2022	2.8000	2.8000	1.5850	1.7750	1.7750	77,837,037
22 Apr 2022	4.0100	4.4000	3.6000	3.9450	3.9450	4,626,252
21 Apr 2022	4.5100	5.1290	3.9430	4.1250	4.1250	4,299,026
20 Apr 2022	4.5000	5.9800	3.8100	4.7550	4.7550	7,417,837
19 Apr 2022	3.6500	4.9900	3.6000	4.3250	4.3250	5,707,571
14 Apr 2022	3.4400	4.0000	3.1900	3.7500	3.7500	3,475,809
13 Apr 2022	3.5000	3.7000	3.0000	3.3300	3.3300	2,206,699
12 Apr 2022	2.9000	3.9900	2.5000	3.4000	3.4000	4,688,951
11 Apr 2022	3.1900	3.4000	2.6000	2.8000	2.8000	3,054,480
08 Apr 2022	3.2200	3.8000	2.5000	3.1800	3.1800	8,884,912
07 Apr 2022	2.4200	3.9900	2.1200	3.2200	3.2200	29,935,721
06 Apr 2022	2.1000	2.4200	1.9500	2.0000	2.0000	3,284,569
05 Apr 2022	2.2900	2.4900	2.0000	2.0600	2.0600	3,780,929
04 Apr 2022	2.3900	2.7800	2.0000	2.3500	2.3500	4,456,518
01 Apr 2022	2.0100	2.4700	1.8100	2.3900	2.3900	6,715,307
31 Mar 2022	2.0000	2.2400	1.8900	2.0650	2.0650	1,955,515
30 Mar 2022	1.9550	2.3500	1.9000	2.0500	2.0500	2,735,690
29 Mar 2022	2.1000	2.2400	1.9350	2.0500	2.0500	3,583,826
28 Mar 2022	2.2600	2.4900	2.0000	2.1000	2.1000	4,857,109
25 Mar 2022	1.6050	2.4900	1.5500	2.1850	2.1850	9,397,038
24 Mar 2022	2.1100	2.1700	1.6950	1.8030	1.8030	15,150,343
23 Mar 2022	2.3800	2.5000	1.9100	2.0500	2.0500	2,037,718
22 Mar 2022	1.9450	2.5000	1.9400	2.0700	2.0700	2,409,954
21 Mar 2022	1.9450	2.0800	1.7750	2.0150	2.0150	2,991,851
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.53(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2139-0.0064(-0.52%)

BTC-GBP20,282.85-221.74(-1.08%)

McColl's Retail Group plc (MCLS.L)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.53(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2139
-0.0064(-0.52%)

BTC-GBP
20,282.85
-221.74(-1.08%)