McDonald's Corporation (LON:0R16)
London · Delayed Price · Currency is GBP · Price in USD 276.30
+0.79 (0.29%)
May 14, 2026, 9:20 AM GMT
LON:0R16 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 275.10 | 275.90 | 274.34 | 275.18 | - | -0.48% | 585 |
| May 12, 2026 | 274.59 | 279.50 | 274.40 | 276.51 | 276.51 | 1.17% | 15,988 |
| May 11, 2026 | 276.48 | 278.05 | 272.99 | 273.31 | 273.31 | -1.15% | 16,630 |
| May 8, 2026 | 284.17 | 287.50 | 276.50 | 276.50 | 276.50 | -2.47% | 20,688 |
| May 7, 2026 | 286.60 | 296.00 | 280.20 | 283.49 | 283.49 | -0.01% | 35,050 |
| May 6, 2026 | 285.90 | 288.70 | 282.44 | 283.52 | 283.52 | -0.93% | 12,869 |
| May 5, 2026 | 284.80 | 286.26 | 283.00 | 286.18 | 286.18 | 0.65% | 8,760 |
| May 4, 2026 | 287.93 | 290.00 | 284.10 | 284.33 | 284.33 | -1.17% | 13,992 |
| May 1, 2026 | 295.00 | 295.78 | 287.70 | 287.70 | 287.70 | -1.98% | 7,599 |
| Apr 30, 2026 | 290.33 | 294.60 | 289.82 | 293.52 | 293.52 | 1.09% | 6,460 |
| Apr 29, 2026 | 293.23 | 297.74 | 290.05 | 290.36 | 290.36 | -0.72% | 19,924 |
| Apr 28, 2026 | 291.69 | 294.77 | 290.21 | 292.48 | 292.48 | 0.03% | 11,392 |
| Apr 27, 2026 | 300.29 | 305.00 | 292.00 | 292.38 | 292.38 | -2.72% | 13,186 |
| Apr 24, 2026 | 302.39 | 303.99 | 299.72 | 300.56 | 300.56 | -0.93% | 2,778 |
| Apr 23, 2026 | 300.23 | 305.00 | 299.90 | 303.37 | 303.37 | 0.94% | 9,111 |
| Apr 22, 2026 | 302.70 | 307.00 | 300.30 | 300.53 | 300.53 | -0.51% | 3,670 |
| Apr 21, 2026 | 307.57 | 310.70 | 301.68 | 302.07 | 302.07 | -1.78% | 6,650 |
| Apr 20, 2026 | 311.51 | 314.82 | 307.00 | 307.54 | 307.54 | -1.30% | 6,574 |
| Apr 17, 2026 | 307.33 | 312.67 | 306.07 | 311.58 | 311.58 | 1.30% | 9,631 |
| Apr 16, 2026 | 306.51 | 308.50 | 303.52 | 307.57 | 307.57 | 0.71% | 6,324 |
| Apr 15, 2026 | 303.70 | 306.75 | 301.70 | 305.41 | 305.41 | 1.13% | 6,503 |
| Apr 14, 2026 | 304.69 | 305.00 | 301.14 | 302.01 | 302.01 | -0.69% | 4,847 |
| Apr 13, 2026 | 305.26 | 306.49 | 302.10 | 304.12 | 304.12 | -0.50% | 6,426 |
| Apr 10, 2026 | 310.30 | 311.01 | 304.98 | 305.65 | 305.65 | -1.64% | 3,079 |
| Apr 9, 2026 | 306.94 | 311.37 | 303.81 | 310.76 | 310.76 | 1.29% | 2,382 |
| Apr 8, 2026 | 308.31 | 309.98 | 303.29 | 306.80 | 306.80 | 0.32% | 6,399 |
| Apr 7, 2026 | 309.58 | 310.95 | 305.28 | 305.81 | 305.81 | -0.27% | 2,237 |
| Apr 2, 2026 | 306.70 | 308.99 | 303.03 | 306.63 | 306.63 | -0.14% | 3,967 |
| Apr 1, 2026 | 312.00 | 312.70 | 304.00 | 307.06 | 307.06 | -0.99% | 5,273 |
| Mar 31, 2026 | 310.00 | 312.75 | 307.52 | 310.13 | 310.13 | 0.17% | 1,649 |
| Mar 30, 2026 | 306.00 | 311.50 | 305.00 | 309.61 | 309.61 | 0.99% | 3,297 |
| Mar 27, 2026 | 310.71 | 314.89 | 305.46 | 306.58 | 306.58 | -1.02% | 1,173 |
| Mar 26, 2026 | 311.34 | 317.30 | 309.43 | 309.74 | 309.74 | -0.81% | 1,702 |
| Mar 25, 2026 | 309.70 | 313.60 | 307.41 | 312.27 | 312.27 | 0.85% | 2,434 |
| Mar 24, 2026 | 312.00 | 313.00 | 304.65 | 309.65 | 309.65 | -0.07% | 1,172 |
| Mar 23, 2026 | 310.50 | 316.00 | 306.08 | 309.88 | 309.88 | -0.25% | 2,798 |
| Mar 20, 2026 | 311.11 | 312.50 | 307.65 | 310.65 | 310.65 | -0.74% | 2,714 |
| Mar 19, 2026 | 316.98 | 319.98 | 310.70 | 312.96 | 312.96 | -1.36% | 2,664 |
| Mar 18, 2026 | 330.28 | 331.12 | 317.09 | 317.27 | 317.27 | -2.95% | 1,739 |
| Mar 17, 2026 | 328.61 | 330.71 | 323.00 | 326.92 | 326.92 | -0.25% | 2,302 |
| Mar 16, 2026 | 326.83 | 329.86 | 322.01 | 327.75 | 327.75 | 0.56% | 1,517 |
| Mar 13, 2026 | 323.91 | 328.18 | 321.30 | 325.93 | 325.93 | 0.21% | 872 |
| Mar 12, 2026 | 323.01 | 327.97 | 321.00 | 325.26 | 325.26 | 0.32% | 2,125 |
| Mar 11, 2026 | 327.95 | 329.20 | 322.18 | 324.22 | 324.22 | -1.35% | 1,425 |
| Mar 10, 2026 | 330.80 | 335.00 | 326.51 | 328.67 | 328.67 | -0.09% | 6,999 |
| Mar 9, 2026 | 325.14 | 329.81 | 322.00 | 328.97 | 328.97 | 1.17% | 1,908 |
| Mar 6, 2026 | 327.71 | 329.00 | 321.15 | 325.17 | 325.17 | 0.02% | 5,824 |
| Mar 5, 2026 | 330.24 | 333.00 | 324.76 | 325.12 | 325.12 | -1.57% | 2,140 |
| Mar 4, 2026 | 332.00 | 335.24 | 329.00 | 330.29 | 330.29 | -0.15% | 1,135 |
| Mar 3, 2026 | 334.00 | 334.50 | 327.64 | 330.77 | 330.77 | -1.31% | 5,599 |