McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 158.20
+1.60 (1.02%)
At close: Feb 6, 2026
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 160.00 | 160.00 | 155.24 | 155.87 | - | -0.46% | 26,628 |
| 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 |
| Dec 17, 2025 | 137.40 | 142.95 | 137.40 | 142.20 | 142.20 | 2.30% | 388,835 |
| Dec 16, 2025 | 141.00 | 141.78 | 138.20 | 139.00 | 139.00 | 0.29% | 338,739 |
| Dec 15, 2025 | 138.00 | 139.60 | 134.40 | 138.60 | 138.60 | 3.12% | 543,864 |
| Dec 12, 2025 | 132.80 | 135.11 | 128.77 | 134.40 | 134.40 | 4.51% | 581,179 |
| Dec 11, 2025 | 127.80 | 130.40 | 125.00 | 128.60 | 128.60 | 1.26% | 502,780 |
| 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 |