McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 108.80
+0.80 (0.74%)
Sep 16, 2025, 9:39 AM BST
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 110.40 | 110.40 | 108.00 | 108.20 | 108.20 | 0.19% | 20,981 |
| Sep 15, 2025 | 112.20 | 112.20 | 106.20 | 108.00 | 108.00 | 0.93% | 254,164 |
| Sep 12, 2025 | 114.60 | 114.60 | 106.45 | 107.00 | 107.00 | -2.01% | 435,716 |
| Sep 11, 2025 | 111.40 | 114.00 | 108.20 | 109.20 | 109.20 | -1.80% | 323,250 |
| Sep 10, 2025 | 115.77 | 120.20 | 111.20 | 111.20 | 111.20 | -4.47% | 160,756 |
| Sep 9, 2025 | 115.00 | 118.20 | 115.00 | 116.40 | 116.40 | 1.22% | 122,081 |
| Sep 8, 2025 | 120.60 | 120.60 | 115.00 | 115.00 | 115.00 | -2.38% | 255,262 |
| Sep 5, 2025 | 117.00 | 117.80 | 115.00 | 117.80 | 117.80 | 0.68% | 173,462 |
| Sep 4, 2025 | 116.40 | 117.00 | 113.60 | 117.00 | 117.00 | 1.92% | 177,387 |
| Sep 3, 2025 | 116.60 | 116.80 | 112.12 | 114.80 | 114.80 | 1.77% | 135,364 |
| Sep 2, 2025 | 116.04 | 116.80 | 112.80 | 112.80 | 112.80 | -3.42% | 221,355 |
| Sep 1, 2025 | 123.60 | 123.60 | 116.20 | 116.80 | 116.80 | -0.85% | 120,927 |
| Aug 29, 2025 | 119.40 | 119.82 | 114.40 | 117.80 | 117.80 | -0.67% | 617,540 |
| Aug 28, 2025 | 123.60 | 123.60 | 118.40 | 118.60 | 118.60 | -1.17% | 209,254 |
| Aug 27, 2025 | 123.40 | 123.40 | 118.40 | 120.00 | 120.00 | 0.67% | 143,132 |
| Aug 26, 2025 | 120.00 | 122.00 | 118.40 | 119.20 | 119.20 | 1.71% | 464,647 |
| Aug 22, 2025 | 116.40 | 118.20 | 109.35 | 117.20 | 117.20 | 0.69% | 1,198,059 |
| Aug 21, 2025 | 120.00 | 120.20 | 115.80 | 116.40 | 116.40 | -2.51% | 117,962 |
| Aug 20, 2025 | 118.60 | 120.53 | 117.60 | 119.40 | 119.40 | -1.32% | 220,494 |
| Aug 19, 2025 | 118.00 | 121.60 | 118.00 | 121.00 | 121.00 | 2.02% | 239,889 |
| Aug 18, 2025 | 120.20 | 121.80 | 116.70 | 118.60 | 118.60 | -1.17% | 581,080 |
| Aug 15, 2025 | 120.20 | 127.00 | 120.00 | 120.00 | 120.00 | -3.54% | 138,385 |
| Aug 14, 2025 | 127.80 | 127.80 | 124.00 | 124.40 | 124.40 | -0.96% | 248,536 |
| Aug 13, 2025 | 125.20 | 128.00 | 122.00 | 125.60 | 125.60 | 1.95% | 604,172 |
| Aug 12, 2025 | 123.60 | 125.27 | 122.40 | 123.20 | 123.20 | -0.32% | 409,251 |
| Aug 11, 2025 | 122.67 | 124.60 | 121.65 | 123.60 | 123.60 | 1.31% | 269,346 |
| Aug 8, 2025 | 127.40 | 127.40 | 122.00 | 122.00 | 122.00 | -1.61% | 389,956 |
| Aug 7, 2025 | 123.20 | 125.40 | 123.00 | 124.00 | 124.00 | 0.32% | 219,996 |
| Aug 6, 2025 | 123.40 | 125.80 | 123.00 | 123.60 | 123.60 | 0.32% | 304,372 |
| Aug 5, 2025 | 123.60 | 124.62 | 123.00 | 123.20 | 123.20 | -0.32% | 394,425 |
| Aug 4, 2025 | 124.60 | 124.60 | 123.00 | 123.60 | 123.60 | -0.80% | 146,570 |
| 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 |