McDonald's Corporation (LON:0R16)
London · Delayed Price · Currency is GBP · Price in USD 300.22
-1.39 (-0.46%)
At close: Oct 3, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 300.01 | 302.00 | 298.72 | 300.22 | 300.22 | -0.46% | 7,662 |
| Oct 2, 2025 | 300.87 | 302.15 | 299.00 | 301.61 | 301.61 | 0.65% | 5,849 |
| Oct 1, 2025 | 303.92 | 304.76 | 298.41 | 299.66 | 299.66 | -1.39% | 2,515 |
| Sep 30, 2025 | 302.94 | 305.00 | 301.70 | 303.90 | 303.90 | 0.36% | 1,235 |
| Sep 29, 2025 | 305.78 | 306.15 | 302.00 | 302.79 | 302.79 | -0.70% | 1,899 |
| Sep 26, 2025 | 302.51 | 305.31 | 302.01 | 304.93 | 304.93 | 0.96% | 9,880 |
| Sep 25, 2025 | 304.43 | 306.25 | 302.02 | 302.02 | 302.02 | -1.10% | 2,990 |
| Sep 24, 2025 | 302.88 | 305.90 | 301.92 | 305.38 | 305.38 | 1.25% | 1,157 |
| Sep 23, 2025 | 303.15 | 304.57 | 300.46 | 301.61 | 301.61 | -0.54% | 908 |
| Sep 22, 2025 | 302.44 | 303.61 | 300.35 | 303.25 | 303.25 | 0.18% | 1,571 |
| Sep 19, 2025 | 301.80 | 304.59 | 300.75 | 302.69 | 302.69 | 0.35% | 2,412 |
| Sep 18, 2025 | 305.73 | 306.62 | 297.88 | 301.63 | 301.63 | -1.54% | 1,927 |
| Sep 17, 2025 | 304.18 | 306.36 | 303.90 | 306.36 | 306.36 | 0.91% | 4,375 |
| Sep 16, 2025 | 302.71 | 305.64 | 302.04 | 303.61 | 303.61 | 0.39% | 1,564 |
| Sep 15, 2025 | 305.39 | 306.63 | 300.60 | 302.42 | 302.42 | -1.37% | 2,582 |
| Sep 12, 2025 | 308.90 | 309.00 | 306.29 | 306.61 | 306.61 | -0.52% | 1,320 |
| Sep 11, 2025 | 306.52 | 308.70 | 305.29 | 308.21 | 308.21 | 0.83% | 1,957 |
| Sep 10, 2025 | 312.52 | 313.70 | 304.76 | 305.67 | 305.67 | -2.47% | 2,245 |
| Sep 9, 2025 | 313.40 | 314.24 | 310.54 | 313.41 | 313.41 | 0.81% | 1,785 |
| Sep 8, 2025 | 314.99 | 315.68 | 309.63 | 310.90 | 310.90 | -0.96% | 4,704 |
| Sep 5, 2025 | 317.57 | 319.00 | 313.92 | 313.92 | 313.92 | -1.06% | 1,093 |
| Sep 4, 2025 | 316.03 | 319.46 | 315.52 | 317.29 | 317.29 | 0.25% | 2,209 |
| Sep 3, 2025 | 314.00 | 316.82 | 312.86 | 316.51 | 316.51 | 0.46% | 81,366 |
| Sep 2, 2025 | 312.21 | 315.25 | 310.00 | 315.06 | 315.06 | 0.91% | 1,913 |
| Aug 29, 2025 | 311.42 | 313.87 | 311.00 | 312.22 | 310.45 | 0.17% | 1,146 |
| Aug 28, 2025 | 312.70 | 313.76 | 309.36 | 311.70 | 309.93 | -0.07% | 100,223 |
| Aug 27, 2025 | 312.90 | 315.66 | 311.00 | 311.93 | 310.16 | -0.39% | 1,189 |
| Aug 26, 2025 | 312.58 | 315.12 | 311.66 | 313.15 | 311.38 | -0.13% | 792 |
| Aug 25, 2025 | 313.41 | 315.68 | 311.95 | 313.57 | 311.80 | -0.32% | 985 |
| Aug 22, 2025 | 313.99 | 316.80 | 311.56 | 314.58 | 312.80 | 0.49% | 1,610 |
| Aug 21, 2025 | 313.00 | 313.60 | 311.21 | 313.06 | 311.29 | - | 756 |
| Aug 20, 2025 | 310.00 | 316.11 | 310.00 | 313.07 | 311.30 | 0.53% | 3,476 |
| Aug 19, 2025 | 308.48 | 314.20 | 307.68 | 311.43 | 309.66 | 0.97% | 2,116 |
| Aug 18, 2025 | 309.19 | 309.45 | 306.55 | 308.43 | 306.68 | -0.37% | 531 |
| Aug 15, 2025 | 308.51 | 312.28 | 305.00 | 309.58 | 307.82 | 0.82% | 915 |
| Aug 14, 2025 | 304.75 | 307.05 | 302.74 | 307.05 | 305.31 | 1.04% | 732 |
| Aug 13, 2025 | 301.56 | 305.24 | 301.23 | 303.90 | 302.18 | 0.91% | 2,096 |
| Aug 12, 2025 | 304.40 | 308.00 | 299.88 | 301.16 | 299.45 | -0.99% | 1,353 |
| Aug 11, 2025 | 305.60 | 309.00 | 301.50 | 304.17 | 302.45 | -0.24% | 1,108 |
| Aug 8, 2025 | 307.89 | 309.00 | 304.11 | 304.91 | 303.18 | -0.08% | 1,959 |
| Aug 7, 2025 | 307.68 | 309.91 | 304.83 | 305.15 | 303.42 | -1.34% | 3,116 |
| Aug 6, 2025 | 299.01 | 312.37 | 299.00 | 309.29 | 307.54 | 2.98% | 4,726 |
| Aug 5, 2025 | 304.05 | 304.84 | 299.44 | 300.33 | 298.63 | -1.34% | 13,974 |
| Aug 4, 2025 | 302.71 | 306.08 | 299.00 | 304.42 | 302.70 | 0.33% | 1,493 |
| Aug 1, 2025 | 300.02 | 303.55 | 298.00 | 303.43 | 301.71 | 0.70% | 1,035 |
| Jul 31, 2025 | 301.60 | 303.42 | 300.44 | 301.31 | 299.60 | -1.00% | 1,880 |
| Jul 30, 2025 | 302.62 | 304.65 | 298.00 | 304.36 | 302.64 | 1.02% | 5,393 |
| Jul 29, 2025 | 299.92 | 301.77 | 298.00 | 301.28 | 299.57 | 1.13% | 1,454 |
| Jul 28, 2025 | 298.24 | 298.24 | 295.01 | 297.92 | 296.23 | 0.58% | 7,080 |
| Jul 25, 2025 | 296.25 | 298.39 | 294.91 | 296.19 | 294.51 | 0.08% | 3,617 |