McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 154.40
-1.60 (-1.03%)
At close: Mar 2, 2026
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 156.00 | 157.00 | 154.40 | 154.40 | 154.40 | -1.03% | 460,504 |
| Feb 27, 2026 | 155.40 | 160.60 | 153.59 | 156.00 | 156.00 | 0.65% | 284,189 |
| Feb 26, 2026 | 155.00 | 156.80 | 152.77 | 155.00 | 155.00 | 1.71% | 226,138 |
| Feb 25, 2026 | 156.00 | 156.00 | 150.00 | 152.40 | 152.40 | -0.39% | 535,485 |
| Feb 24, 2026 | 164.20 | 167.80 | 153.00 | 153.00 | 153.00 | -8.38% | 966,435 |
| Feb 23, 2026 | 166.00 | 168.20 | 164.00 | 167.00 | 167.00 | 0.48% | 238,711 |
| Feb 20, 2026 | 169.40 | 169.40 | 164.20 | 166.20 | 166.20 | 0.97% | 215,622 |
| Feb 19, 2026 | 170.00 | 170.00 | 161.40 | 164.60 | 164.60 | -1.44% | 437,217 |
| Feb 18, 2026 | 169.80 | 167.00 | 163.60 | 167.00 | 167.00 | 1.46% | 266,089 |
| Feb 17, 2026 | 159.00 | 165.60 | 158.00 | 164.60 | 164.60 | 3.65% | 398,144 |
| Feb 16, 2026 | 156.40 | 159.60 | 156.40 | 158.80 | 158.80 | 0.13% | 63,536 |
| Feb 13, 2026 | 156.40 | 159.80 | 156.00 | 158.60 | 158.60 | 1.41% | 188,926 |
| Feb 12, 2026 | 156.80 | 157.80 | 154.00 | 156.40 | 156.40 | 0.26% | 157,037 |
| Feb 11, 2026 | 154.00 | 156.40 | 152.80 | 156.00 | 156.00 | 0.13% | 74,234 |
| Feb 10, 2026 | 154.00 | 157.60 | 154.00 | 155.80 | 155.80 | 1.96% | 114,369 |
| Feb 9, 2026 | 159.80 | 159.80 | 152.80 | 152.80 | 152.80 | -3.41% | 141,133 |
| Feb 6, 2026 | 160.00 | 160.00 | 154.60 | 158.20 | 158.20 | 1.02% | 128,540 |
| Feb 5, 2026 | 150.00 | 157.80 | 150.00 | 156.60 | 156.60 | 0.38% | 117,870 |
| Feb 4, 2026 | 154.40 | 156.40 | 151.80 | 156.00 | 156.00 | 1.43% | 585,773 |
| Feb 3, 2026 | 158.40 | 159.80 | 152.80 | 153.80 | 153.80 | -1.91% | 369,267 |
| Feb 2, 2026 | 160.40 | 161.60 | 155.80 | 156.80 | 156.80 | -2.24% | 221,575 |
| Jan 30, 2026 | 163.00 | 163.00 | 157.80 | 160.40 | 160.40 | 1.78% | 308,373 |
| Jan 29, 2026 | 158.80 | 161.00 | 155.20 | 157.60 | 157.60 | 0.77% | 221,753 |
| Jan 28, 2026 | 155.00 | 158.20 | 154.00 | 156.40 | 156.40 | 1.56% | 314,096 |
| Jan 27, 2026 | 146.80 | 154.60 | 143.00 | 154.00 | 154.00 | 5.62% | 346,227 |
| Jan 26, 2026 | 143.40 | 146.60 | 143.40 | 145.80 | 145.80 | 0.41% | 75,916 |
| Jan 23, 2026 | 140.60 | 148.69 | 140.60 | 145.20 | 145.20 | -1.22% | 115,271 |
| Jan 22, 2026 | 143.80 | 148.60 | 141.88 | 147.00 | 147.00 | 4.11% | 206,100 |
| Jan 21, 2026 | 143.60 | 144.80 | 141.20 | 141.20 | 141.20 | -0.84% | 141,924 |
| Jan 20, 2026 | 143.61 | 145.80 | 135.00 | 142.40 | 142.40 | -0.97% | 1,937,456 |
| Jan 19, 2026 | 144.00 | 145.60 | 143.00 | 143.80 | 143.80 | -0.83% | 290,439 |
| Jan 16, 2026 | 146.00 | 148.20 | 144.20 | 145.00 | 145.00 | -0.28% | 284,279 |
| Jan 15, 2026 | 146.40 | 148.40 | 145.00 | 145.40 | 145.40 | -0.95% | 77,086 |
| Jan 14, 2026 | 142.00 | 146.80 | 142.00 | 146.80 | 146.80 | 4.26% | 177,170 |
| Jan 13, 2026 | 145.00 | 145.00 | 140.20 | 140.80 | 140.80 | -2.90% | 231,645 |
| Jan 12, 2026 | 147.80 | 148.20 | 145.00 | 145.00 | 145.00 | -0.68% | 168,069 |
| Jan 9, 2026 | 146.20 | 148.00 | 145.00 | 146.00 | 146.00 | - | 63,130 |
| Jan 8, 2026 | 146.00 | 148.20 | 145.60 | 146.00 | 146.00 | 0.41% | 204,661 |
| Jan 7, 2026 | 147.00 | 147.00 | 144.60 | 145.40 | 145.40 | 0.28% | 305,743 |
| Jan 6, 2026 | 144.80 | 146.20 | 143.40 | 145.00 | 145.00 | 2.26% | 328,067 |
| Jan 5, 2026 | 144.20 | 146.27 | 140.40 | 141.80 | 141.80 | -2.88% | 330,857 |
| Jan 2, 2026 | 145.40 | 146.20 | 142.40 | 146.00 | 146.00 | -0.41% | 347,251 |
| Dec 31, 2025 | 146.00 | 147.40 | 145.00 | 146.60 | 146.60 | 1.81% | 237,492 |
| Dec 30, 2025 | 140.00 | 145.20 | 139.80 | 144.00 | 144.00 | 3.00% | 375,097 |
| Dec 29, 2025 | 141.00 | 142.80 | 139.00 | 139.80 | 139.80 | -0.14% | 182,238 |
| Dec 24, 2025 | 140.20 | 143.00 | 140.00 | 140.00 | 140.00 | -1.13% | 158,168 |
| Dec 23, 2025 | 142.80 | 145.63 | 140.30 | 141.60 | 141.60 | -1.53% | 228,621 |
| Dec 22, 2025 | 144.00 | 146.00 | 141.20 | 143.80 | 143.80 | -0.14% | 168,933 |
| Dec 19, 2025 | 144.80 | 145.80 | 142.40 | 144.00 | 144.00 | -0.96% | 244,490 |
| Dec 18, 2025 | 142.20 | 146.04 | 138.40 | 145.40 | 145.40 | 2.25% | 716,163 |