Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Mccoll's Retail Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 29, 2020 26.00 26.00 24.00 23.80 613,157
Sep 28, 2020 23.09 26.00 22.30 26.00 902,321
Sep 25, 2020 22.90 23.90 22.28 22.25 249,846
Sep 24, 2020 22.3784 22.90 21.50 21.50 63,120
Sep 23, 2020 22.44 22.44 21.50 21.90 145,163
Sep 22, 2020 22.88 22.886 21.63 22.20 129,342
Sep 21, 2020 22.80 22.88 21.50 21.85 63,514
Sep 18, 2020 22.90 23.40 22.126 22.65 683,417
Sep 17, 2020 22.90 22.90 21.52 22.00 247,645
Sep 16, 2020 22.00 22.98 21.50 21.95 215,569
Sep 15, 2020 22.999 23.40 22.50 22.35 1,005,859
Sep 14, 2020 23.009 23.499 22.50 22.90 551,245
Sep 11, 2020 23.565 23.565 23.009 23.30 76,864
Sep 10, 2020 23.5138 24.005 23.50 23.90 899,881
Sep 9, 2020 23.595 24.2598 23.50 23.80 177,049
Sep 8, 2020 26.00 26.00 23.00 24.25 251,332
Sep 7, 2020 26.45 27.495 26.10 26.10 43,420
Sep 4, 2020 26.8244 26.975 26.35 26.80 35,261
Sep 3, 2020 28.0998 28.0998 25.60 26.60 283,961
Sep 2, 2020 26.50 28.6078 26.50 27.30 19,349
Sep 1, 2020 27.261 29.1458 26.00 27.10 312,140
Aug 31, 2020 27.65 0.00 0.00 27.50 0
Aug 28, 2020 27.65 28.482 27.00 27.50 50,787
Aug 27, 2020 26.0868 28.90 26.00 27.25 263,970
Aug 26, 2020 27.717 28.90 26.791 27.30 82,571
Aug 25, 2020 30.3398 31.00 27.00 28.35 278,713
Aug 24, 2020 30.60 31.90 29.80 29.80 671,623
Aug 21, 2020 31.844 32.70 31.00 31.00 75,720
Aug 20, 2020 31.262 32.90 30.7612 31.45 153,341
Aug 19, 2020 32.1798 32.1798 31.20 31.20 34,002
Aug 18, 2020 31.7624 33.00 31.10 33.00 148,890
Aug 17, 2020 31.1362 32.90 31.1362 31.30 103,548
Aug 14, 2020 32.244 32.244 30.393 31.45 203,395
Aug 13, 2020 34.274 34.274 32.00 32.20 554,320
Aug 12, 2020 33.145 35.00 33.00 34.40 424,902
Aug 11, 2020 33.508 35.90 33.00 34.40 162,646
Aug 10, 2020 33.791 34.495 33.10 33.65 260,919
Aug 7, 2020 35.00 35.90 33.00 34.00 464,436
Aug 6, 2020 38.624 38.624 33.10 35.55 1,444,923
Aug 5, 2020 38.1788 41.00 38.116 41.00 205,218
Aug 4, 2020 37.852 37.90 37.852 37.30 10,274
Aug 3, 2020 37.824 37.90 36.316 36.95 54,162
Jul 31, 2020 37.824 37.90 36.2092 36.95 79,240
Jul 30, 2020 37.042 38.00 35.00 38.00 74,829
Jul 29, 2020 34.00 37.90 34.00 36.45 412,212
Jul 28, 2020 36.814 38.20 34.00 36.05 199,657
Jul 27, 2020 39.00 39.00 34.00 34.00 384,008
Jul 24, 2020 36.00 38.90 35.00 37.00 90,349
Jul 23, 2020 38.094 38.094 36.10 37.75 22,912
Jul 22, 2020 36.055 39.30 35.00 37.20 30,918
Showing 1 to 50 of 261