MCS.L - McCarthy & Stone plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202076.8077.1574.6076.8076.801,838,738
02 Jun 202074.8076.7072.3074.0074.002,944,933
01 Jun 202071.9073.9371.0071.7071.701,463,981
29 May 202074.2074.7069.0071.4071.406,515,112
28 May 202072.0074.9068.7074.0074.001,893,606
27 May 202073.1073.1068.5068.5068.501,995,696
26 May 202063.9071.5063.9070.6070.601,808,349
22 May 202065.0066.6063.1065.0065.001,740,269
21 May 202064.5069.1063.4067.4067.401,553,277
20 May 202073.0073.0063.5063.8063.802,745,529
19 May 202070.0074.5068.6069.3069.301,579,355
18 May 202070.0072.4067.8069.2069.201,705,294
15 May 202070.0071.3669.0069.1069.102,233,580
14 May 202070.6071.9964.7067.4067.403,010,712
13 May 202071.8073.6068.5070.2070.20915,831
12 May 202070.0071.7165.8070.3070.301,982,327
11 May 202075.5077.0671.6072.8072.801,329,841
07 May 202075.2077.4273.1075.0075.00973,212
06 May 202074.5076.7573.0075.0075.001,463,244
05 May 202073.0076.9473.0074.7074.702,280,073
04 May 202076.4076.4071.3073.0073.00878,030
01 May 202072.0074.0069.8073.8073.801,214,959
30 Apr 202070.0076.5268.7070.8070.809,761,531
29 Apr 202072.0076.0870.9072.0072.002,407,007
28 Apr 202073.8075.1072.0072.5072.501,961,522
27 Apr 202072.8078.1067.6072.5072.50795,322
24 Apr 202075.0075.1566.9072.1072.10573,364
23 Apr 202079.0079.0071.8072.1072.10881,239
22 Apr 202063.1071.9063.1071.1071.10634,316
21 Apr 202069.8074.0067.6067.6067.601,798,960
20 Apr 202080.6080.8474.0475.0075.001,064,131
17 Apr 202076.0077.8673.2075.3075.301,085,185
16 Apr 202072.8076.7871.6072.5072.50801,555
15 Apr 202075.6075.7069.5674.0074.00904,307
14 Apr 202086.1088.1075.0076.5076.501,796,157
09 Apr 202087.9089.0082.0685.2085.202,124,789
08 Apr 202073.8080.2070.2080.2080.202,028,819
07 Apr 202070.4078.5068.1070.7070.702,061,616
06 Apr 202062.2068.6061.5566.1066.101,450,097
03 Apr 202068.2068.2059.8060.3060.301,700,494
02 Apr 202063.7065.2462.2062.2062.201,912,769
01 Apr 202059.8064.5059.8064.0064.001,670,384
31 Mar 202074.9577.9061.1564.7564.754,588,645
30 Mar 202073.9077.9067.2071.0571.053,044,377
27 Mar 202077.9077.9069.3173.9073.904,086,443
26 Mar 202060.1076.0553.9673.6073.602,626,662
25 Mar 202051.0057.4146.7056.8056.8014,794,049
24 Mar 202050.2051.0045.1048.2648.264,985,044
23 Mar 202043.5050.9743.5050.6050.601,886,802
20 Mar 202045.6856.0142.0451.7551.758,905,498
19 Mar 202046.2047.7836.5140.4440.446,841,319
18 Mar 202090.6591.6541.4241.4241.424,085,053
17 Mar 2020100.00100.2087.5589.0089.002,603,441
16 Mar 2020106.00106.0092.2298.6598.659,552,107
13 Mar 2020110.10113.70106.30108.00108.002,377,844
12 Mar 202086.15109.9086.15109.80109.802,581,511
11 Mar 2020120.20121.50116.20118.50118.501,344,083
10 Mar 2020121.50121.73113.30115.10115.101,194,800
09 Mar 2020124.20124.43115.10117.00117.00922,069
06 Mar 2020129.80129.80123.30125.00125.00484,795
05 Mar 2020136.10136.10128.10128.10128.10704,705
05 Mar 20203.5 Dividend
04 Mar 2020132.20136.30131.00134.80131.301,151,375
03 Mar 2020133.30136.50131.60132.70129.25925,057
02 Mar 2020138.00138.30128.50131.60128.181,118,657
28 Feb 2020134.90136.10130.63134.00130.521,594,388
27 Feb 2020143.00146.20137.50137.90134.32888,567
26 Feb 2020151.90151.90145.44146.40142.60787,058
25 Feb 2020151.00154.90148.60148.90145.03686,639
24 Feb 2020153.40155.00152.10154.00150.001,126,203
21 Feb 2020153.10157.60153.10156.50152.44348,235
20 Feb 2020157.90157.90153.51155.90151.85469,319
19 Feb 2020159.00159.00155.60158.00153.90687,904
18 Feb 2020159.00159.00155.50156.20152.14494,392
17 Feb 2020160.20160.20155.80158.40154.29537,610
14 Feb 2020156.90158.20155.54157.30153.22543,031
13 Feb 2020156.50156.90154.10156.80152.73697,149
12 Feb 2020154.70156.60147.90156.60152.533,671,633
11 Feb 2020153.40154.00151.30152.70148.74977,430
10 Feb 2020150.00154.20150.00153.00149.03821,256
07 Feb 2020151.00151.90147.90151.80147.861,089,605
06 Feb 2020151.00151.00147.50149.50145.62853,238
05 Feb 2020150.00151.60148.40149.70145.811,251,755
04 Feb 2020148.00151.40146.90149.50145.62906,349
03 Feb 2020146.80147.00143.20145.40141.62882,409
31 Jan 2020150.00150.00147.40147.40143.571,305,961
30 Jan 2020149.90149.90146.50147.50143.67790,266
29 Jan 2020148.80148.80144.70146.60142.794,684,550
28 Jan 2020157.20157.20153.20155.70151.66865,495
27 Jan 2020159.20159.20152.60153.90149.90696,737
24 Jan 2020147.50158.70147.50156.30152.24885,994
23 Jan 2020149.80151.00147.91150.90146.98560,954
22 Jan 2020148.10150.20145.49150.20146.30308,917
21 Jan 2020148.10148.10144.20146.10142.31243,915
20 Jan 2020148.10148.10145.13147.00143.18252,087
17 Jan 2020141.80148.10141.80147.20143.38482,245
16 Jan 2020143.10145.80142.06145.80142.011,133,395
15 Jan 2020144.20145.30141.10142.90139.19857,156
14 Jan 2020142.90145.40141.40142.20138.511,862,007
13 Jan 2020141.50143.80137.62142.00138.31837,003
*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