McDonald's Corporation (LON:0R16)
London · Delayed Price · Currency is GBP · Price in USD 299.46
-0.45 (-0.15%)
At close: Nov 7, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 299.83 | 302.52 | 298.50 | 299.46 | 299.46 | -0.15% | 4,010 |
| Nov 6, 2025 | 304.94 | 306.30 | 299.91 | 299.91 | 299.91 | -2.31% | 2,277 |
| Nov 5, 2025 | 299.43 | 310.24 | 291.78 | 307.00 | 307.00 | 2.96% | 5,931 |
| Nov 4, 2025 | 296.60 | 300.00 | 296.43 | 298.17 | 298.17 | 0.64% | 2,556 |
| Nov 3, 2025 | 299.01 | 299.70 | 294.63 | 296.28 | 296.28 | -0.76% | 7,565 |
| Oct 31, 2025 | 302.39 | 302.39 | 297.00 | 298.55 | 298.55 | -1.11% | 4,228 |
| Oct 30, 2025 | 302.78 | 304.38 | 300.00 | 301.91 | 301.91 | -0.11% | 9,168 |
| Oct 29, 2025 | 305.70 | 310.97 | 301.20 | 302.25 | 302.25 | -1.64% | 3,660 |
| Oct 28, 2025 | 309.64 | 311.00 | 307.19 | 307.28 | 307.28 | -0.75% | 1,988 |
| Oct 27, 2025 | 304.82 | 309.70 | 304.00 | 309.61 | 309.61 | 1.26% | 1,391 |
| Oct 24, 2025 | 307.25 | 308.00 | 305.13 | 305.75 | 305.75 | -0.47% | 746 |
| Oct 23, 2025 | 310.01 | 311.97 | 306.22 | 307.19 | 307.19 | -1.58% | 1,273 |
| Oct 22, 2025 | 307.99 | 312.64 | 306.73 | 312.12 | 312.12 | 1.46% | 3,716 |
| Oct 21, 2025 | 307.10 | 308.55 | 306.53 | 307.63 | 307.63 | -0.11% | 1,396 |
| Oct 20, 2025 | 308.77 | 308.77 | 305.81 | 307.98 | 307.98 | 0.23% | 1,737 |
| Oct 17, 2025 | 305.02 | 308.35 | 303.88 | 307.26 | 307.26 | 0.50% | 12,262 |
| Oct 16, 2025 | 304.55 | 308.00 | 304.47 | 305.72 | 305.72 | -0.15% | 2,136 |
| Oct 15, 2025 | 304.26 | 309.00 | 303.00 | 306.17 | 306.17 | 0.38% | 1,737 |
| Oct 14, 2025 | 299.27 | 305.57 | 299.10 | 305.01 | 305.01 | 1.95% | 3,628 |
| Oct 13, 2025 | 296.00 | 300.19 | 294.18 | 299.18 | 299.18 | 0.85% | 2,923 |
| Oct 10, 2025 | 294.21 | 296.71 | 292.88 | 296.67 | 296.67 | 0.89% | 4,087 |
| Oct 9, 2025 | 294.45 | 294.95 | 292.00 | 294.06 | 294.06 | 0.13% | 3,406 |
| Oct 8, 2025 | 296.51 | 297.10 | 293.62 | 293.68 | 293.68 | -1.21% | 2,629 |
| Oct 7, 2025 | 295.80 | 297.99 | 294.27 | 297.29 | 297.29 | 0.29% | 4,275 |
| Oct 6, 2025 | 300.41 | 301.74 | 294.64 | 296.43 | 296.43 | -1.26% | 1,947 |
| 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 |