McDonald's Corporation (LON:0R16)
London · Delayed Price · Currency is GBP · Price in USD 311.65
-0.05 (-0.02%)
At close: Aug 29, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 311.42 | 313.87 | 311.00 | 312.22 | 312.22 | 0.17% | 1,146 |
| Aug 28, 2025 | 312.70 | 313.76 | 309.36 | 311.70 | 311.70 | -0.07% | 100,223 |
| Aug 27, 2025 | 312.90 | 315.66 | 311.00 | 311.93 | 311.93 | -0.39% | 1,189 |
| Aug 26, 2025 | 312.58 | 315.12 | 311.66 | 313.15 | 313.15 | -0.13% | 792 |
| Aug 25, 2025 | 313.41 | 315.68 | 311.95 | 313.57 | 313.57 | -0.32% | 985 |
| Aug 22, 2025 | 313.99 | 316.80 | 311.56 | 314.58 | 314.58 | 0.49% | 1,610 |
| Aug 21, 2025 | 313.00 | 313.60 | 311.21 | 313.06 | 313.06 | - | 756 |
| Aug 20, 2025 | 310.00 | 316.11 | 310.00 | 313.07 | 313.07 | 0.53% | 3,476 |
| Aug 19, 2025 | 308.48 | 314.20 | 307.68 | 311.43 | 311.43 | 0.97% | 2,116 |
| Aug 18, 2025 | 309.19 | 309.45 | 306.55 | 308.43 | 308.43 | -0.37% | 531 |
| Aug 15, 2025 | 308.51 | 312.28 | 305.00 | 309.58 | 309.58 | 0.82% | 915 |
| Aug 14, 2025 | 304.75 | 307.05 | 302.74 | 307.05 | 307.05 | 1.04% | 732 |
| Aug 13, 2025 | 301.56 | 305.24 | 301.23 | 303.90 | 303.90 | 0.91% | 2,096 |
| Aug 12, 2025 | 304.40 | 308.00 | 299.88 | 301.16 | 301.16 | -0.99% | 1,353 |
| Aug 11, 2025 | 305.60 | 309.00 | 301.50 | 304.17 | 304.17 | -0.24% | 1,108 |
| Aug 8, 2025 | 307.89 | 309.00 | 304.11 | 304.91 | 304.91 | -0.08% | 1,959 |
| Aug 7, 2025 | 307.68 | 309.91 | 304.83 | 305.15 | 305.15 | -1.34% | 3,116 |
| Aug 6, 2025 | 299.01 | 312.37 | 299.00 | 309.29 | 309.29 | 2.98% | 4,726 |
| Aug 5, 2025 | 304.05 | 304.84 | 299.44 | 300.33 | 300.33 | -1.34% | 13,974 |
| Aug 4, 2025 | 302.71 | 306.08 | 299.00 | 304.42 | 304.42 | 0.33% | 1,493 |
| Aug 1, 2025 | 300.02 | 303.55 | 298.00 | 303.43 | 303.43 | 0.70% | 1,035 |
| Jul 31, 2025 | 301.60 | 303.42 | 300.44 | 301.31 | 301.31 | -1.00% | 1,880 |
| Jul 30, 2025 | 302.62 | 304.65 | 298.00 | 304.36 | 304.36 | 1.02% | 5,393 |
| Jul 29, 2025 | 299.92 | 301.77 | 298.00 | 301.28 | 301.28 | 1.13% | 1,454 |
| Jul 28, 2025 | 298.24 | 298.24 | 295.01 | 297.92 | 297.92 | 0.58% | 7,080 |
| Jul 25, 2025 | 296.25 | 298.39 | 294.91 | 296.19 | 296.19 | 0.08% | 3,617 |
| Jul 24, 2025 | 297.55 | 298.30 | 294.55 | 295.97 | 295.97 | -0.70% | 2,491 |
| Jul 23, 2025 | 299.36 | 299.99 | 297.52 | 298.07 | 298.07 | 0.14% | 804 |
| Jul 22, 2025 | 296.85 | 299.95 | 295.07 | 297.65 | 297.65 | -0.06% | 6,011 |
| Jul 21, 2025 | 297.25 | 298.75 | 295.35 | 297.83 | 297.83 | 0.20% | 3,638 |
| Jul 18, 2025 | 300.70 | 300.70 | 296.67 | 297.23 | 297.23 | -0.75% | 1,148 |
| Jul 17, 2025 | 299.25 | 302.31 | 298.93 | 299.47 | 299.47 | 0.31% | 1,454 |
| Jul 16, 2025 | 299.73 | 300.49 | 296.19 | 298.55 | 298.55 | -0.66% | 1,719 |
| Jul 15, 2025 | 302.01 | 302.78 | 299.76 | 300.54 | 300.54 | -0.05% | 1,407 |
| Jul 14, 2025 | 299.46 | 301.74 | 294.75 | 300.70 | 300.70 | 0.44% | 1,951 |
| Jul 11, 2025 | 297.91 | 302.72 | 297.20 | 299.37 | 299.37 | -0.23% | 5,929 |
| Jul 10, 2025 | 294.00 | 300.56 | 293.95 | 300.07 | 300.07 | 2.25% | 7,109 |
| Jul 9, 2025 | 292.41 | 293.47 | 291.23 | 293.46 | 293.46 | 0.71% | 5,846 |
| Jul 8, 2025 | 293.47 | 294.15 | 290.27 | 291.39 | 291.39 | -0.60% | 3,300 |
| Jul 7, 2025 | 294.70 | 295.50 | 293.14 | 293.14 | 293.14 | -0.22% | 1,891 |
| Jul 3, 2025 | 294.90 | 294.90 | 292.57 | 293.78 | 293.78 | -0.55% | 4,346 |
| Jul 2, 2025 | 298.76 | 298.76 | 292.60 | 295.42 | 295.42 | -0.67% | 17,371 |
| Jul 1, 2025 | 292.64 | 299.56 | 292.50 | 297.41 | 297.41 | 1.83% | 5,028 |
| Jun 30, 2025 | 293.49 | 293.58 | 290.88 | 292.07 | 292.07 | 0.69% | 4,022 |
| Jun 27, 2025 | 286.07 | 291.14 | 285.46 | 290.06 | 290.06 | 1.45% | 8,777 |
| Jun 26, 2025 | 286.02 | 286.77 | 283.51 | 285.91 | 285.91 | 0.46% | 4,975 |
| Jun 25, 2025 | 291.40 | 291.97 | 284.59 | 284.59 | 284.59 | -2.33% | 6,726 |
| Jun 24, 2025 | 290.43 | 291.44 | 288.74 | 291.38 | 291.38 | 1.11% | 7,938 |
| Jun 23, 2025 | 285.01 | 288.67 | 285.00 | 288.19 | 288.19 | 0.54% | 1,802 |
| Jun 20, 2025 | 289.86 | 290.59 | 286.30 | 286.64 | 286.64 | -1.03% | 2,207 |