MCS.L - McCarthy & Stone plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2019144.40144.40134.80138.80138.80666,696
10 Dec 2019139.50142.60139.50140.70140.70467,514
09 Dec 2019144.20144.30140.20142.00142.00600,636
06 Dec 2019144.40144.40140.00140.00140.00325,808
05 Dec 2019142.70142.70139.70141.50141.50437,666
04 Dec 2019137.30140.00137.30138.80138.80499,179
03 Dec 2019138.20140.20138.20139.20139.20276,073
02 Dec 2019144.50144.50138.40140.10140.10417,227
29 Nov 2019143.10143.10139.49140.50140.50722,949
28 Nov 2019139.90141.30138.24141.30141.30935,900
27 Nov 2019139.70140.20138.40139.00139.00594,603
26 Nov 2019141.10141.10139.00139.00139.001,276,681
25 Nov 2019140.60140.60136.10137.90137.90306,859
22 Nov 2019134.20138.60134.20137.80137.80443,437
21 Nov 2019134.80135.90134.80135.10135.10621,809
20 Nov 2019135.80136.60135.30135.60135.60379,810
19 Nov 2019140.30140.30136.50136.50136.50394,847
18 Nov 2019139.70140.00135.54137.50137.50528,807
15 Nov 2019139.90140.27135.10138.40138.401,044,293
14 Nov 2019135.00137.64135.00136.40136.40641,689
13 Nov 2019133.60136.00133.60134.70134.70678,740
12 Nov 2019138.00139.31135.90135.90135.90340,941
11 Nov 2019136.20138.86134.40138.10138.10297,404
08 Nov 2019139.90140.49136.35137.20137.20265,799
07 Nov 2019138.40142.00138.40139.50139.50537,694
06 Nov 2019141.10141.40137.89139.50139.50712,441
05 Nov 2019148.50148.60140.90141.60141.60408,670
04 Nov 2019150.00150.00145.10145.50145.50239,528
01 Nov 2019150.40150.40145.60146.80146.80328,237
31 Oct 2019147.60148.50142.86146.50146.50609,016
30 Oct 2019146.10147.70145.20145.60145.60696,901
29 Oct 2019149.80151.00145.60146.80146.80471,367
28 Oct 2019149.00151.90145.90147.20147.20484,327
25 Oct 2019152.30152.30147.10148.30148.30573,279
24 Oct 2019154.50155.30151.50152.40152.40733,179
23 Oct 2019159.00159.00153.70154.80154.80668,998
22 Oct 2019159.90159.90155.90155.90155.901,417,817
21 Oct 2019156.20159.10155.37158.80158.803,194,560
18 Oct 2019154.60157.50154.04157.00157.003,460,099
17 Oct 2019159.60159.60152.74155.80155.801,961,635
16 Oct 2019155.00157.27153.06155.70155.703,697,947
15 Oct 2019152.50155.90151.50154.50154.503,586,776
14 Oct 2019153.40154.70143.90152.00152.002,051,013
11 Oct 2019145.20154.70142.90152.70152.707,110,456
10 Oct 2019143.90143.90140.50142.20142.20373,085
09 Oct 2019146.60146.60141.00142.40142.40278,945
08 Oct 2019147.00147.00142.80144.60144.60217,827
07 Oct 2019148.00148.00144.80145.20145.20391,080
04 Oct 2019149.00149.00146.20146.80146.80300,882
03 Oct 2019147.00150.10144.00148.50148.501,284,207
02 Oct 2019145.90148.70145.20145.30145.301,054,296
01 Oct 2019148.50148.50144.50147.30147.3014,317,158
30 Sep 2019148.00148.00143.75145.10145.10336,169
27 Sep 2019148.40149.90146.70147.00147.00436,248
26 Sep 2019150.10150.10146.40147.70147.70469,247
25 Sep 2019150.60150.60147.50148.50148.50813,402
24 Sep 2019143.50149.70143.50148.50148.50441,710
23 Sep 2019146.90147.30143.10147.20147.20895,712
20 Sep 2019146.70147.10143.10143.40143.401,209,139
19 Sep 2019144.60144.60142.50144.00144.00439,484
18 Sep 2019143.10146.00143.00143.00143.00488,919
17 Sep 2019142.50146.30142.50144.80144.80373,581
16 Sep 2019150.80150.96143.20144.60144.60536,908
13 Sep 2019144.00148.70142.80147.50147.50724,056
12 Sep 2019146.10148.50144.40146.70146.70580,249
11 Sep 2019143.50146.60141.61146.60146.60805,469
10 Sep 2019140.20143.70139.21140.70140.702,289,086
09 Sep 2019140.50143.60139.10139.80139.80916,774
06 Sep 2019139.60139.60136.40137.10137.10432,368
05 Sep 2019131.30138.00131.30136.50136.50560,904
04 Sep 2019138.60139.20135.40136.90136.90542,535
03 Sep 2019133.60137.40128.80136.80136.80686,300
02 Sep 2019135.00136.08133.10133.20133.20174,531
30 Aug 2019130.00136.00130.00134.30134.30394,049
29 Aug 2019132.40135.30132.40133.50133.50246,192
28 Aug 2019136.00137.90134.30134.40134.40566,215
27 Aug 2019137.00140.50136.80138.00138.00695,127
23 Aug 2019136.60137.40135.90136.30136.30711,886
22 Aug 2019135.50135.90134.70135.50135.50630,754
21 Aug 2019135.00136.50134.50135.50135.50752,352
20 Aug 2019136.10136.30134.80135.50135.50302,096
19 Aug 2019131.50137.10131.50136.00136.00289,101
16 Aug 2019135.10137.30134.69135.60135.60260,079
15 Aug 2019139.00140.10133.00135.20135.20305,443
14 Aug 2019133.00138.30133.00135.70135.701,151,558
13 Aug 2019132.10133.80129.50132.90132.903,262,637
12 Aug 2019136.00137.00132.20132.20132.20385,799
09 Aug 2019138.60138.60134.22135.00135.00171,153
08 Aug 2019137.00137.00135.20135.80135.80356,376
07 Aug 2019137.10137.20133.70135.90135.90241,988
06 Aug 2019141.00141.00134.10136.50136.50556,205
05 Aug 2019136.80137.00133.90135.90135.90429,193
02 Aug 2019137.70138.00135.80137.00137.00380,659
01 Aug 2019137.80140.13137.20137.40137.40267,271
31 Jul 2019136.70141.60136.70138.90138.90495,818
30 Jul 2019141.00143.90139.30139.40139.40423,623
29 Jul 2019141.50144.00139.70141.00141.00413,071
26 Jul 2019140.70143.30140.60142.10142.10479,797
25 Jul 2019142.00142.00139.60140.50140.50606,917
24 Jul 2019140.00140.90138.00140.40140.40544,576
*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