McDonald's Corporation (LON:0R16)
London · Delayed Price · Currency is GBP · Price in USD 269.73
+0.88 (0.33%)
Jul 31, 2026, 5:15 PM GMT
LON:0R16 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 269.00 | 271.00 | 265.51 | 270.93 | 270.93 | 0.77% | 6,355 |
| Jul 30, 2026 | 270.80 | 272.54 | 266.31 | 268.85 | 268.85 | -0.87% | 7,784 |
| Jul 29, 2026 | 275.70 | 276.87 | 270.22 | 271.22 | 271.22 | -0.85% | 4,958 |
| Jul 28, 2026 | 270.78 | 278.80 | 268.57 | 273.54 | 273.54 | 1.32% | 12,263 |
| Jul 27, 2026 | 264.88 | 271.26 | 262.50 | 269.98 | 269.98 | 1.98% | 8,408 |
| Jul 24, 2026 | 263.11 | 266.50 | 262.00 | 264.73 | 264.73 | 1.10% | 4,745 |
| Jul 23, 2026 | 263.99 | 264.89 | 260.93 | 261.86 | 261.86 | -0.91% | 5,236 |
| Jul 22, 2026 | 264.31 | 268.31 | 263.06 | 264.26 | 264.26 | -0.26% | 9,125 |
| Jul 21, 2026 | 268.00 | 269.35 | 264.21 | 264.95 | 264.95 | -0.77% | 7,643 |
| Jul 20, 2026 | 268.00 | 273.00 | 266.33 | 267.01 | 267.01 | -0.24% | 8,327 |
| Jul 17, 2026 | 272.61 | 276.68 | 267.27 | 267.64 | 267.64 | -1.52% | 10,246 |
| Jul 16, 2026 | 265.40 | 272.70 | 265.28 | 271.76 | 271.76 | 1.89% | 11,009 |
| Jul 15, 2026 | 269.00 | 271.26 | 265.54 | 266.71 | 266.71 | -1.17% | 15,830 |
| Jul 14, 2026 | 272.22 | 274.00 | 269.55 | 269.88 | 269.88 | -0.80% | 6,320 |
| Jul 13, 2026 | 275.00 | 281.00 | 271.27 | 272.05 | 272.05 | -1.64% | 7,912 |
| Jul 10, 2026 | 276.07 | 278.98 | 272.08 | 276.58 | 276.58 | 0.29% | 5,786 |
| Jul 9, 2026 | 278.93 | 280.00 | 272.92 | 275.78 | 275.78 | -0.74% | 6,501 |
| Jul 8, 2026 | 284.00 | 284.82 | 276.00 | 277.84 | 277.84 | -1.46% | 5,021 |
| Jul 7, 2026 | 279.30 | 287.18 | 279.00 | 281.95 | 281.95 | 1.50% | 10,521 |
| Jul 6, 2026 | 279.34 | 281.28 | 273.51 | 277.78 | 277.78 | -0.42% | 11,511 |
| Jul 2, 2026 | 269.53 | 279.20 | 269.26 | 278.95 | 278.95 | 2.96% | 7,097 |
| Jul 1, 2026 | 270.95 | 272.50 | 267.00 | 270.93 | 270.93 | 0.13% | 5,313 |
| Jun 30, 2026 | 267.21 | 271.10 | 266.50 | 270.57 | 270.57 | 1.15% | 4,880 |
| Jun 29, 2026 | 269.00 | 272.73 | 265.67 | 267.50 | 267.50 | -0.12% | 7,529 |
| Jun 26, 2026 | 265.70 | 270.81 | 263.90 | 267.81 | 267.81 | 0.49% | 8,615 |
| Jun 25, 2026 | 272.85 | 275.00 | 265.47 | 266.51 | 266.51 | -3.00% | 8,414 |
| Jun 24, 2026 | 271.00 | 275.36 | 271.00 | 274.75 | 274.75 | 1.14% | 11,793 |
| Jun 23, 2026 | 271.00 | 274.23 | 270.63 | 271.66 | 271.66 | 0.24% | 12,178 |
| Jun 22, 2026 | 279.48 | 281.00 | 270.51 | 271.00 | 271.00 | -2.83% | 15,754 |
| Jun 18, 2026 | 283.50 | 285.00 | 278.73 | 278.90 | 278.90 | -1.62% | 5,553 |
| Jun 17, 2026 | 287.59 | 289.00 | 282.86 | 283.50 | 283.50 | -1.18% | 6,335 |
| Jun 16, 2026 | 285.92 | 289.50 | 285.00 | 286.88 | 286.88 | -0.09% | 11,097 |
| Jun 15, 2026 | 285.66 | 288.92 | 283.00 | 287.14 | 287.14 | 0.03% | 19,719 |
| Jun 12, 2026 | 284.54 | 289.00 | 284.00 | 287.04 | 287.04 | 0.59% | 6,141 |
| Jun 11, 2026 | 282.70 | 286.50 | 280.50 | 285.36 | 285.36 | 0.56% | 7,784 |
| Jun 10, 2026 | 282.14 | 286.50 | 278.00 | 283.77 | 283.77 | 0.46% | 31,045 |
| Jun 9, 2026 | 277.35 | 285.31 | 276.00 | 282.48 | 282.48 | 1.52% | 16,173 |
| Jun 8, 2026 | 279.79 | 280.39 | 276.20 | 278.24 | 278.24 | -0.51% | 15,518 |
| Jun 5, 2026 | 274.00 | 279.74 | 273.00 | 279.67 | 279.67 | 2.76% | 12,162 |
| Jun 4, 2026 | 273.92 | 278.50 | 272.04 | 272.16 | 272.16 | -0.99% | 10,957 |
| Jun 3, 2026 | 276.39 | 277.50 | 274.14 | 274.87 | 274.87 | -0.38% | 8,231 |
| Jun 2, 2026 | 274.55 | 276.80 | 272.92 | 275.93 | 275.93 | 0.90% | 8,428 |
| Jun 1, 2026 | 279.09 | 281.05 | 273.38 | 275.34 | 273.47 | -1.84% | 21,493 |
| May 29, 2026 | 277.89 | 280.60 | 276.03 | 280.50 | 278.60 | 0.99% | 9,403 |
| May 28, 2026 | 280.84 | 284.00 | 277.52 | 277.75 | 275.87 | -1.24% | 13,544 |
| May 27, 2026 | 279.20 | 283.60 | 278.00 | 281.23 | 279.32 | 0.69% | 9,161 |
| May 26, 2026 | 282.98 | 287.83 | 278.91 | 279.30 | 277.41 | -1.01% | 9,481 |
| May 22, 2026 | 284.14 | 285.60 | 280.35 | 282.14 | 280.23 | -0.79% | 11,066 |
| May 21, 2026 | 280.05 | 284.58 | 277.18 | 284.38 | 282.45 | 1.43% | 7,685 |
| May 20, 2026 | 280.99 | 281.85 | 276.41 | 280.38 | 278.48 | -0.68% | 8,670 |