McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 124.60
0.00 (0.00%)
Aug 1, 2025, 4:35 PM BST
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125.00 | 125.40 | 123.00 | 124.60 | 124.60 | - | 141,766 |
| Jul 31, 2025 | 123.20 | 125.80 | 123.00 | 124.60 | 124.60 | 0.97% | 312,537 |
| Jul 30, 2025 | 123.00 | 125.60 | 123.00 | 123.40 | 123.40 | -1.44% | 231,686 |
| Jul 29, 2025 | 127.00 | 127.20 | 123.61 | 125.20 | 125.20 | 0.81% | 414,644 |
| Jul 28, 2025 | 127.80 | 127.80 | 121.20 | 124.20 | 124.20 | 2.14% | 288,333 |
| Jul 25, 2025 | 120.80 | 124.67 | 119.05 | 121.60 | 121.60 | 0.16% | 381,083 |
| Jul 24, 2025 | 127.44 | 128.80 | 120.80 | 121.40 | 121.40 | -2.10% | 248,455 |
| Jul 23, 2025 | 126.53 | 128.40 | 122.60 | 124.00 | 124.00 | -1.43% | 864,205 |
| Jul 22, 2025 | 132.00 | 133.00 | 125.60 | 125.80 | 125.80 | -4.70% | 916,110 |
| Jul 21, 2025 | 134.00 | 139.60 | 131.81 | 132.00 | 132.00 | -0.75% | 312,765 |
| Jul 18, 2025 | 133.20 | 135.80 | 132.40 | 133.00 | 133.00 | -0.30% | 528,449 |
| Jul 17, 2025 | 133.20 | 137.18 | 131.80 | 133.40 | 133.40 | 0.76% | 994,433 |
| Jul 16, 2025 | 140.00 | 144.80 | 121.80 | 132.40 | 132.40 | -12.78% | 3,764,784 |
| Jul 15, 2025 | 158.20 | 159.00 | 150.00 | 151.80 | 151.80 | -4.17% | 519,197 |
| Jul 14, 2025 | 158.00 | 159.00 | 156.20 | 158.40 | 158.40 | -0.38% | 89,852 |
| Jul 11, 2025 | 160.07 | 163.86 | 158.00 | 159.00 | 159.00 | 0.38% | 297,782 |
| Jul 10, 2025 | 155.00 | 162.00 | 155.00 | 158.40 | 158.40 | 1.67% | 464,670 |
| Jul 9, 2025 | 155.94 | 156.00 | 153.10 | 155.80 | 155.80 | 1.17% | 247,960 |
| Jul 8, 2025 | 153.80 | 156.00 | 152.60 | 154.00 | 154.00 | 0.65% | 816,123 |
| Jul 7, 2025 | 151.60 | 154.60 | 150.10 | 153.00 | 153.00 | - | 255,127 |
| Jul 4, 2025 | 152.80 | 154.00 | 151.15 | 153.00 | 153.00 | 0.13% | 390,960 |
| Jul 3, 2025 | 153.40 | 154.40 | 151.20 | 152.80 | 152.80 | -0.13% | 423,712 |
| Jul 2, 2025 | 152.00 | 153.00 | 149.66 | 153.00 | 153.00 | 1.73% | 334,153 |
| Jul 1, 2025 | 152.20 | 152.20 | 149.76 | 150.40 | 150.40 | 0.13% | 220,990 |
| Jun 30, 2025 | 148.60 | 151.80 | 148.20 | 150.20 | 150.20 | 0.94% | 849,901 |
| Jun 27, 2025 | 149.60 | 151.00 | 148.14 | 148.80 | 148.80 | -0.40% | 194,209 |
| Jun 26, 2025 | 149.06 | 150.80 | 148.61 | 149.40 | 149.40 | 0.54% | 240,524 |
| Jun 25, 2025 | 149.80 | 149.80 | 147.40 | 148.60 | 148.60 | - | 52,964 |
| Jun 24, 2025 | 146.40 | 149.60 | 146.40 | 148.60 | 148.60 | 1.92% | 116,391 |
| Jun 23, 2025 | 146.92 | 149.60 | 145.16 | 145.80 | 145.80 | -2.28% | 168,046 |
| Jun 20, 2025 | 145.00 | 149.20 | 143.32 | 149.20 | 149.20 | 2.90% | 550,112 |
| Jun 19, 2025 | 145.80 | 146.45 | 144.60 | 145.00 | 145.00 | -0.14% | 186,508 |
| Jun 18, 2025 | 145.20 | 148.20 | 145.00 | 145.20 | 145.20 | - | 146,061 |
| Jun 17, 2025 | 145.40 | 146.40 | 145.00 | 145.20 | 145.20 | -0.27% | 100,997 |
| Jun 16, 2025 | 142.78 | 147.20 | 141.40 | 145.60 | 145.60 | 1.25% | 128,930 |
| Jun 13, 2025 | 145.20 | 146.00 | 143.60 | 143.80 | 143.80 | -0.83% | 128,800 |
| Jun 12, 2025 | 148.72 | 149.09 | 143.20 | 145.00 | 145.00 | -4.23% | 429,147 |
| Jun 11, 2025 | 151.78 | 152.00 | 148.60 | 151.40 | 151.40 | 0.53% | 201,795 |
| Jun 10, 2025 | 154.40 | 154.40 | 150.00 | 150.60 | 150.60 | -2.21% | 376,930 |
| Jun 9, 2025 | 152.60 | 154.00 | 151.20 | 154.00 | 154.00 | 0.92% | 223,677 |
| Jun 6, 2025 | 151.00 | 156.20 | 149.80 | 152.60 | 152.60 | -0.26% | 1,022,374 |
| Jun 5, 2025 | 159.60 | 159.60 | 150.96 | 153.00 | 153.00 | 0.26% | 506,202 |
| Jun 4, 2025 | 149.40 | 159.00 | 147.60 | 152.60 | 152.60 | 3.53% | 785,446 |
| Jun 3, 2025 | 149.80 | 150.80 | 147.20 | 147.40 | 147.40 | -0.41% | 149,022 |
| Jun 2, 2025 | 150.00 | 151.80 | 146.00 | 148.00 | 148.00 | -1.07% | 204,013 |
| May 30, 2025 | 151.00 | 152.00 | 149.20 | 149.60 | 149.60 | -0.27% | 177,684 |
| May 29, 2025 | 152.01 | 152.64 | 149.46 | 150.00 | 150.00 | -1.45% | 141,959 |
| May 28, 2025 | 150.00 | 153.00 | 150.00 | 152.20 | 152.20 | 1.47% | 405,253 |
| May 27, 2025 | 151.00 | 151.60 | 149.80 | 150.00 | 150.00 | 0.81% | 161,123 |
| May 23, 2025 | 155.81 | 155.81 | 148.40 | 148.80 | 148.80 | -2.11% | 131,829 |