McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 160.00
+1.20 (0.76%)
Jul 28, 2026, 9:32 AM GMT
McBride Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 152.12 | 159.80 | 156.20 | 158.80 | 158.80 | 2.06% | 241,995 |
| Jul 24, 2026 | 157.60 | 160.80 | 155.40 | 155.60 | 155.60 | -2.38% | 90,328 |
| Jul 23, 2026 | 160.00 | 162.60 | 158.20 | 159.40 | 159.40 | -1.36% | 138,255 |
| Jul 22, 2026 | 162.00 | 163.80 | 160.00 | 161.60 | 161.60 | 0.25% | 113,734 |
| Jul 21, 2026 | 160.00 | 164.40 | 160.00 | 161.20 | 161.20 | -0.49% | 73,916 |
| Jul 20, 2026 | 161.20 | 164.80 | 160.80 | 162.00 | 162.00 | -0.49% | 86,251 |
| Jul 17, 2026 | 159.00 | 165.00 | 159.00 | 162.80 | 162.80 | -0.12% | 72,355 |
| Jul 16, 2026 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 0.62% | 98,019 |
| Jul 15, 2026 | 164.00 | 164.80 | 160.00 | 162.00 | 162.00 | -1.46% | 100,764 |
| Jul 14, 2026 | 164.40 | 164.40 | 159.40 | 164.40 | 164.40 | 1.11% | 172,470 |
| Jul 13, 2026 | 159.00 | 162.60 | 159.00 | 162.60 | 162.60 | 0.12% | 140,968 |
| Jul 10, 2026 | 158.40 | 162.60 | 158.40 | 162.40 | 162.40 | 0.50% | 192,718 |
| Jul 9, 2026 | 160.60 | 161.60 | 157.80 | 161.60 | 161.60 | 1.00% | 81,343 |
| Jul 8, 2026 | 160.80 | 162.00 | 157.40 | 160.00 | 160.00 | -0.87% | 213,092 |
| Jul 7, 2026 | 160.80 | 164.20 | 160.80 | 161.40 | 161.40 | -0.49% | 71,019 |
| Jul 6, 2026 | 163.40 | 164.40 | 160.00 | 162.20 | 162.20 | -0.73% | 113,676 |
| Jul 3, 2026 | 160.00 | 164.80 | 160.00 | 163.40 | 163.40 | - | 111,227 |
| Jul 2, 2026 | 153.80 | 165.60 | 157.40 | 163.40 | 163.40 | 4.61% | 334,286 |
| Jul 1, 2026 | 156.00 | 157.00 | 155.00 | 156.20 | 156.20 | 0.13% | 134,142 |
| Jun 30, 2026 | 155.00 | 157.20 | 150.00 | 156.00 | 156.00 | 3.31% | 452,963 |
| Jun 29, 2026 | 155.00 | 155.00 | 150.20 | 151.00 | 151.00 | -0.26% | 287,191 |
| Jun 26, 2026 | 150.00 | 154.40 | 150.00 | 151.40 | 151.40 | -0.39% | 382,997 |
| Jun 25, 2026 | 153.00 | 154.80 | 150.00 | 152.00 | 152.00 | 1.33% | 340,084 |
| Jun 24, 2026 | 148.80 | 151.40 | 148.10 | 150.00 | 150.00 | 1.90% | 339,564 |
| Jun 23, 2026 | 156.00 | 156.00 | 147.20 | 147.20 | 147.20 | 0.27% | 218,562 |
| Jun 22, 2026 | 150.20 | 151.80 | 146.80 | 146.80 | 146.80 | -2.52% | 483,186 |
| Jun 19, 2026 | 156.00 | 156.00 | 146.80 | 150.60 | 150.60 | 2.03% | 159,632 |
| Jun 18, 2026 | 156.20 | 156.20 | 147.00 | 147.60 | 147.60 | - | 149,524 |
| Jun 17, 2026 | 148.40 | 151.60 | 147.20 | 147.60 | 147.60 | 0.54% | 216,602 |
| Jun 16, 2026 | 150.00 | 150.00 | 145.80 | 146.80 | 146.80 | 0.41% | 290,676 |
| Jun 15, 2026 | 144.60 | 147.00 | 143.20 | 146.20 | 146.20 | 3.25% | 697,261 |
| Jun 12, 2026 | 154.00 | 155.00 | 141.60 | 141.60 | 141.60 | -14.60% | 2,413,503 |
| Jun 11, 2026 | 165.00 | 168.00 | 163.47 | 165.80 | 165.80 | 0.85% | 213,453 |
| Jun 10, 2026 | 164.00 | 167.60 | 163.00 | 164.40 | 164.40 | 0.37% | 160,023 |
| Jun 9, 2026 | 160.00 | 165.20 | 160.00 | 163.80 | 163.80 | - | 109,207 |
| Jun 8, 2026 | 163.20 | 166.40 | 160.80 | 163.80 | 163.80 | 0.24% | 175,546 |
| Jun 5, 2026 | 163.00 | 165.46 | 162.94 | 163.40 | 163.40 | 0.12% | 54,086 |
| Jun 4, 2026 | 163.20 | 166.00 | 162.01 | 163.20 | 163.20 | - | 78,117 |
| Jun 3, 2026 | 166.00 | 168.00 | 162.20 | 163.20 | 163.20 | -2.16% | 91,721 |
| Jun 2, 2026 | 159.40 | 168.40 | 159.40 | 166.80 | 166.80 | 2.46% | 440,369 |
| Jun 1, 2026 | 159.40 | 164.60 | 159.40 | 162.80 | 162.80 | -1.57% | 183,950 |
| May 29, 2026 | 159.80 | 167.20 | 159.80 | 165.40 | 165.40 | 1.60% | 380,913 |
| May 28, 2026 | 160.00 | 164.40 | 156.60 | 162.80 | 162.80 | 1.62% | 324,694 |
| May 27, 2026 | 162.17 | 163.60 | 160.20 | 160.20 | 160.20 | - | 177,172 |
| May 26, 2026 | 158.40 | 163.60 | 158.40 | 160.20 | 160.20 | -2.08% | 110,777 |
| May 22, 2026 | 161.60 | 164.60 | 159.91 | 163.60 | 163.60 | 0.25% | 180,702 |
| May 21, 2026 | 163.40 | 166.60 | 160.80 | 163.20 | 163.20 | 0.49% | 301,702 |
| May 20, 2026 | 159.80 | 162.60 | 155.80 | 162.40 | 162.40 | 2.65% | 452,681 |
| May 19, 2026 | 157.00 | 162.00 | 157.00 | 158.20 | 158.20 | 1.02% | 475,287 |
| May 18, 2026 | 152.40 | 158.40 | 152.40 | 156.60 | 156.60 | -0.13% | 284,071 |