MCS.L - McCarthy & Stone plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2020141.80148.10141.80147.20147.20482,245
16 Jan 2020143.10145.80142.06145.80145.801,133,395
15 Jan 2020144.20145.30141.10142.90142.90857,156
14 Jan 2020142.90145.40141.40142.20142.201,862,007
13 Jan 2020141.50143.80137.62142.00142.00837,003
10 Jan 2020139.70141.80137.62139.90139.90160,272
09 Jan 2020143.90143.90139.20140.70140.70515,393
08 Jan 2020145.40145.40139.20141.30141.30451,441
07 Jan 2020145.40148.30144.10146.00146.00390,460
06 Jan 2020153.30153.30146.89147.80147.80429,251
03 Jan 2020153.60153.60148.20149.70149.70570,655
02 Jan 2020150.50152.20148.90149.70149.70319,407
31 Dec 2019150.80151.80149.00149.00149.00183,207
30 Dec 2019149.30152.50147.01149.90149.90240,497
27 Dec 2019149.70151.60148.96150.90150.90262,945
24 Dec 2019145.10151.10145.10150.10150.1086,793
23 Dec 2019148.80149.80145.20147.20147.20813,864
20 Dec 2019146.00147.34142.90145.00145.001,126,418
19 Dec 2019145.80150.60145.80148.00148.00525,345
18 Dec 2019144.80149.40144.80148.20148.20522,063
17 Dec 2019149.70150.90146.80148.80148.80905,302
16 Dec 2019150.90151.70145.70150.30150.305,810,905
13 Dec 2019144.90152.30144.70146.50146.502,085,996
12 Dec 2019138.80140.10138.00138.50138.50455,650
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
*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