McDonald's Corporation (LON:0R16)
London · Delayed Price · Currency is GBP · Price in USD 303.43
+2.12 (0.70%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 293.80 | 293.80 | 289.35 | 289.63 | 289.63 | -1.01% | 2,466 |
| Jun 17, 2025 | 296.10 | 296.10 | 292.40 | 292.59 | 292.59 | -1.65% | 364,831 |
| Jun 16, 2025 | 303.28 | 303.55 | 296.44 | 297.50 | 297.50 | -1.72% | 6,354 |
| Jun 13, 2025 | 301.74 | 305.12 | 301.10 | 302.72 | 302.72 | -0.03% | 2,123 |
| Jun 12, 2025 | 303.00 | 303.00 | 300.37 | 302.81 | 302.81 | 0.32% | 609 |
| Jun 11, 2025 | 300.43 | 302.40 | 297.24 | 301.84 | 301.84 | 0.40% | 6,108 |
| Jun 10, 2025 | 304.74 | 304.74 | 299.50 | 300.62 | 300.62 | -1.27% | 6,493 |
| Jun 9, 2025 | 305.94 | 305.94 | 299.90 | 304.48 | 304.48 | -1.05% | 8,430 |
| Jun 6, 2025 | 309.29 | 309.80 | 306.83 | 307.70 | 307.70 | -0.17% | 3,033 |
| Jun 5, 2025 | 311.95 | 312.00 | 308.00 | 308.22 | 308.22 | -1.73% | 2,557 |
| Jun 4, 2025 | 313.09 | 314.20 | 309.45 | 313.66 | 313.66 | -0.12% | 780 |
| Jun 3, 2025 | 311.82 | 314.14 | 309.07 | 314.04 | 314.04 | 0.76% | 915 |
| Jun 2, 2025 | 311.00 | 312.48 | 309.44 | 311.67 | 311.67 | -0.90% | 1,302 |
| May 30, 2025 | 312.25 | 314.57 | 310.61 | 314.50 | 312.73 | - | 608 |
| May 29, 2025 | 311.59 | 313.50 | 310.13 | 314.50 | 312.73 | - | 633 |
| May 28, 2025 | 315.04 | 315.70 | 312.88 | 314.50 | 312.73 | - | 3,715 |
| May 27, 2025 | 316.34 | 316.34 | 312.11 | 314.50 | 312.73 | - | 2,111 |
| May 23, 2025 | 312.90 | 315.67 | 312.90 | 314.50 | 312.73 | 0.08% | 737 |
| May 22, 2025 | 316.46 | 316.90 | 312.60 | 314.25 | 312.48 | -0.71% | 1,364 |
| May 21, 2025 | 318.70 | 318.93 | 315.19 | 316.50 | 314.72 | -1.17% | 894 |