McDonald's Corporation (LON:0R16)
London · Delayed Price · Currency is GBP · Price in USD 327.96
-2.43 (-0.74%)
At close: Feb 20, 2026
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 327.58 | 330.50 | 325.15 | 327.96 | 327.96 | -0.74% | 1,716 |
| Feb 19, 2026 | 328.86 | 333.00 | 323.95 | 330.39 | 330.39 | 1.59% | 1,395 |
| Feb 18, 2026 | 327.97 | 331.50 | 323.60 | 325.21 | 325.21 | -0.29% | 1,267 |
| Feb 17, 2026 | 328.00 | 333.73 | 325.00 | 326.15 | 326.15 | -1.07% | 3,267 |
| Feb 13, 2026 | 332.51 | 335.86 | 329.00 | 329.68 | 329.68 | 0.15% | 3,116 |
| Feb 12, 2026 | 323.00 | 332.99 | 318.00 | 329.19 | 329.19 | 1.49% | 5,653 |
| Feb 11, 2026 | 326.32 | 328.18 | 320.00 | 324.35 | 324.35 | -0.96% | 4,135 |
| Feb 10, 2026 | 324.19 | 328.00 | 322.00 | 327.51 | 327.51 | 0.93% | 3,297 |
| Feb 9, 2026 | 324.01 | 330.00 | 322.60 | 324.48 | 324.48 | -0.60% | 3,035 |
| Feb 6, 2026 | 322.03 | 327.15 | 321.11 | 326.44 | 326.44 | 0.66% | 1,827 |
| Feb 5, 2026 | 323.91 | 328.09 | 322.00 | 324.29 | 324.29 | -0.02% | 2,986 |
| Feb 4, 2026 | 319.26 | 327.00 | 317.89 | 324.36 | 324.36 | 1.46% | 3,009 |
| Feb 3, 2026 | 318.25 | 322.91 | 314.20 | 319.68 | 319.68 | 0.91% | 10,052 |
| Feb 2, 2026 | 314.38 | 319.88 | 313.51 | 316.79 | 316.79 | 0.47% | 2,100 |
| Jan 30, 2026 | 315.77 | 317.21 | 311.50 | 315.32 | 315.32 | -0.34% | 2,783 |
| Jan 29, 2026 | 311.53 | 317.50 | 309.42 | 316.40 | 316.40 | 1.25% | 51,520 |
| Jan 28, 2026 | 313.53 | 316.33 | 312.00 | 312.50 | 312.50 | -0.38% | 5,445 |
| Jan 27, 2026 | 312.16 | 314.15 | 309.00 | 313.70 | 313.70 | 0.50% | 1,673 |
| Jan 26, 2026 | 308.64 | 314.18 | 308.52 | 312.15 | 312.15 | 1.29% | 3,350 |
| Jan 23, 2026 | 306.01 | 308.48 | 305.01 | 308.17 | 308.17 | 0.36% | 709 |
| Jan 22, 2026 | 305.99 | 308.51 | 302.50 | 307.05 | 307.05 | 1.02% | 822 |
| Jan 21, 2026 | 303.57 | 307.31 | 302.00 | 303.96 | 303.96 | 0.40% | 1,701 |
| Jan 20, 2026 | 305.91 | 308.58 | 302.76 | 302.76 | 302.76 | -1.45% | 2,771 |
| Jan 16, 2026 | 308.33 | 308.90 | 306.06 | 307.22 | 307.22 | -0.09% | 2,286 |
| Jan 15, 2026 | 308.00 | 308.13 | 303.94 | 307.51 | 307.51 | 0.44% | 1,669 |
| Jan 14, 2026 | 308.60 | 311.24 | 305.01 | 306.16 | 306.16 | -0.15% | 1,713 |
| Jan 13, 2026 | 306.74 | 309.29 | 304.00 | 306.62 | 306.62 | -0.04% | 995 |
| Jan 12, 2026 | 307.37 | 308.99 | 304.34 | 306.75 | 306.75 | -0.16% | 1,225 |
| Jan 9, 2026 | 308.54 | 310.00 | 304.07 | 307.23 | 307.23 | -0.44% | 1,659 |
| Jan 8, 2026 | 304.63 | 308.60 | 300.00 | 308.60 | 308.60 | 1.44% | 2,107 |
| Jan 7, 2026 | 304.51 | 306.63 | 303.50 | 304.21 | 304.21 | 0.38% | 2,144 |
| Jan 6, 2026 | 300.22 | 304.90 | 298.51 | 303.06 | 303.06 | 0.61% | 3,365 |
| Jan 5, 2026 | 303.31 | 303.62 | 300.00 | 301.23 | 301.23 | -0.81% | 3,181 |
| Jan 2, 2026 | 306.47 | 309.85 | 300.52 | 303.69 | 303.69 | -0.93% | 3,481 |
| Dec 31, 2025 | 308.14 | 312.55 | 305.50 | 306.55 | 306.55 | -0.60% | 1,078 |
| Dec 30, 2025 | 308.60 | 311.80 | 306.78 | 308.40 | 308.40 | -0.01% | 4,876 |
| Dec 29, 2025 | 310.24 | 313.50 | 307.90 | 308.42 | 308.42 | -1.53% | 1,231 |
| Dec 24, 2025 | 311.00 | 313.90 | 309.00 | 313.23 | 313.23 | 0.37% | 344 |
| Dec 23, 2025 | 315.71 | 316.32 | 310.41 | 312.08 | 312.08 | -1.45% | 2,535 |
| Dec 22, 2025 | 315.76 | 318.17 | 309.30 | 316.67 | 316.67 | -0.14% | 1,264 |
| Dec 19, 2025 | 319.31 | 322.00 | 316.86 | 317.12 | 317.12 | -0.97% | 1,154 |
| Dec 18, 2025 | 318.60 | 323.78 | 317.29 | 320.23 | 320.23 | 0.72% | 2,139 |
| Dec 17, 2025 | 314.64 | 317.94 | 313.68 | 317.94 | 317.94 | 0.95% | 603 |
| Dec 16, 2025 | 319.65 | 320.49 | 314.95 | 314.95 | 314.95 | -0.64% | 4,189 |
| Dec 15, 2025 | 315.98 | 319.10 | 315.84 | 316.97 | 316.97 | -0.01% | 3,177 |
| Dec 12, 2025 | 310.05 | 317.00 | 309.58 | 317.00 | 317.00 | 2.02% | 1,793 |
| Dec 11, 2025 | 311.31 | 312.98 | 309.26 | 310.73 | 310.73 | 0.39% | 4,139 |
| Dec 10, 2025 | 310.79 | 312.00 | 306.40 | 309.52 | 309.52 | -0.14% | 1,199 |
| Dec 9, 2025 | 309.58 | 312.51 | 308.46 | 309.94 | 309.94 | -0.36% | 1,813 |
| Dec 8, 2025 | 310.50 | 313.70 | 308.50 | 311.05 | 311.05 | -0.23% | 5,640 |