McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 127.60
+0.60 (0.47%)
Dec 11, 2025, 2:08 PM BST
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 127.80 | 127.80 | 126.60 | 126.60 | - | -0.31% | 2,677 |
| Dec 10, 2025 | 124.80 | 127.40 | 120.80 | 127.00 | 127.00 | 4.10% | 552,950 |
| Dec 9, 2025 | 120.00 | 122.59 | 119.60 | 122.00 | 122.00 | 1.67% | 823,314 |
| Dec 8, 2025 | 122.60 | 123.40 | 120.00 | 120.00 | 120.00 | -2.28% | 730,147 |
| Dec 5, 2025 | 123.00 | 124.40 | 122.00 | 122.80 | 122.80 | -0.16% | 1,549,349 |
| Dec 4, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 904,382 |
| Dec 3, 2025 | 121.80 | 124.40 | 121.00 | 122.00 | 122.00 | 0.33% | 263,735 |
| Dec 2, 2025 | 124.80 | 126.00 | 120.80 | 121.60 | 121.60 | -2.25% | 330,855 |
| Dec 1, 2025 | 124.80 | 127.03 | 123.00 | 124.40 | 124.40 | 0.48% | 534,437 |
| Nov 28, 2025 | 126.00 | 126.00 | 122.20 | 123.80 | 123.80 | -0.96% | 397,559 |
| Nov 27, 2025 | 124.20 | 125.60 | 124.80 | 125.00 | 125.00 | -0.16% | 65,010 |
| Nov 26, 2025 | 126.07 | 125.20 | 123.60 | 125.20 | 125.20 | - | 87,021 |
| Nov 25, 2025 | 126.40 | 128.00 | 122.65 | 125.20 | 125.20 | -2.19% | 1,825,136 |
| Nov 24, 2025 | 128.20 | 131.00 | 126.60 | 128.00 | 128.00 | 0.31% | 239,779 |
| Nov 21, 2025 | 128.60 | 131.40 | 124.40 | 127.60 | 127.60 | 0.47% | 429,423 |
| Nov 20, 2025 | 122.60 | 134.20 | 119.00 | 127.00 | 127.00 | 14.83% | 1,641,593 |
| Nov 19, 2025 | 110.20 | 111.60 | 108.79 | 110.60 | 110.60 | 1.65% | 502,326 |
| Nov 18, 2025 | 115.00 | 115.00 | 107.60 | 108.80 | 108.80 | -3.20% | 581,489 |
| Nov 17, 2025 | 114.80 | 114.80 | 111.36 | 112.40 | 112.40 | 0.54% | 68,311 |
| Nov 14, 2025 | 111.40 | 112.40 | 109.60 | 111.80 | 111.80 | -0.18% | 386,106 |
| Nov 13, 2025 | 110.60 | 114.20 | 110.60 | 112.00 | 112.00 | - | 602,501 |
| Nov 12, 2025 | 111.20 | 113.40 | 110.40 | 112.00 | 112.00 | -1.06% | 468,137 |
| Nov 11, 2025 | 114.20 | 114.80 | 111.60 | 113.20 | 113.20 | -0.35% | 1,271,705 |
| Nov 10, 2025 | 117.20 | 117.20 | 112.00 | 113.60 | 113.60 | 0.35% | 387,083 |
| Nov 7, 2025 | 119.80 | 119.80 | 112.40 | 113.20 | 113.20 | -0.53% | 131,812 |
| Nov 6, 2025 | 113.20 | 116.60 | 113.20 | 113.80 | 113.80 | -0.70% | 188,881 |
| Nov 5, 2025 | 110.00 | 116.34 | 110.00 | 114.60 | 114.60 | 1.06% | 244,407 |
| Nov 4, 2025 | 112.80 | 116.40 | 111.80 | 113.40 | 113.40 | -2.41% | 259,400 |
| Nov 3, 2025 | 117.20 | 118.40 | 115.00 | 116.20 | 116.20 | -0.85% | 307,787 |
| Oct 31, 2025 | 112.00 | 119.40 | 111.00 | 117.20 | 117.20 | 4.64% | 772,745 |
| Oct 30, 2025 | 120.00 | 120.00 | 111.40 | 112.00 | 112.00 | -5.08% | 347,259 |
| Oct 29, 2025 | 119.00 | 121.00 | 117.60 | 118.00 | 115.00 | -1.67% | 476,315 |
| Oct 28, 2025 | 123.00 | 123.60 | 120.00 | 120.00 | 116.95 | -2.91% | 337,051 |
| Oct 27, 2025 | 128.20 | 128.20 | 122.60 | 123.60 | 120.46 | -2.37% | 188,149 |
| Oct 24, 2025 | 124.60 | 128.40 | 123.20 | 126.60 | 123.38 | 1.93% | 302,102 |
| Oct 23, 2025 | 119.20 | 125.40 | 119.20 | 124.20 | 121.04 | 2.14% | 2,311,053 |
| Oct 22, 2025 | 123.80 | 124.40 | 120.00 | 121.60 | 118.51 | -1.14% | 352,835 |
| Oct 21, 2025 | 126.80 | 126.80 | 122.80 | 123.00 | 119.87 | -1.60% | 1,025,919 |
| Oct 20, 2025 | 126.00 | 126.80 | 124.40 | 125.00 | 121.82 | 0.16% | 148,861 |
| Oct 17, 2025 | 127.00 | 127.00 | 123.40 | 124.80 | 121.63 | - | 366,117 |
| Oct 16, 2025 | 126.00 | 126.60 | 123.20 | 124.80 | 121.63 | 0.48% | 233,369 |
| Oct 15, 2025 | 126.00 | 126.00 | 121.80 | 124.20 | 121.04 | 0.98% | 151,299 |
| Oct 14, 2025 | 128.00 | 128.00 | 122.46 | 123.00 | 119.87 | -1.60% | 721,629 |
| Oct 13, 2025 | 126.80 | 127.60 | 124.46 | 125.00 | 121.82 | 0.32% | 347,921 |
| Oct 10, 2025 | 125.00 | 126.80 | 123.40 | 124.60 | 121.43 | -0.32% | 334,194 |
| Oct 9, 2025 | 125.00 | 127.00 | 125.00 | 125.00 | 121.82 | -0.48% | 213,524 |
| Oct 8, 2025 | 123.20 | 126.60 | 123.20 | 125.60 | 122.41 | 1.62% | 164,815 |
| Oct 7, 2025 | 128.00 | 128.00 | 122.60 | 123.60 | 120.46 | 0.49% | 158,735 |
| Oct 6, 2025 | 124.80 | 127.80 | 123.00 | 123.00 | 119.87 | -0.81% | 324,013 |
| Oct 3, 2025 | 125.00 | 125.00 | 122.49 | 124.00 | 120.85 | 0.81% | 277,392 |