McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 183.20
+2.80 (1.55%)
Oct 16, 2026, 4:35 PM GMT
McBride Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 177.00 | 185.20 | 177.00 | 183.20 | 183.20 | 1.55% | 191,847 |
| Oct 15, 2026 | 177.60 | 184.40 | 177.60 | 180.40 | 180.40 | 0.33% | 270,857 |
| Oct 14, 2026 | 179.69 | 183.20 | 179.80 | 179.80 | 179.80 | -0.77% | 238,725 |
| Oct 13, 2026 | 183.40 | 183.40 | 179.00 | 181.20 | 181.20 | 2.37% | 174,467 |
| Oct 12, 2026 | 183.40 | 183.40 | 173.20 | 177.00 | 177.00 | 0.45% | 83,153 |
| Oct 9, 2026 | 183.40 | 183.40 | 176.20 | 176.20 | 176.20 | 1.26% | 266,355 |
| Oct 8, 2026 | 171.60 | 177.80 | 171.60 | 174.00 | 174.00 | -1.02% | 209,789 |
| Oct 7, 2026 | 175.20 | 180.00 | 172.80 | 175.80 | 175.80 | 0.34% | 177,517 |
| Oct 6, 2026 | 174.20 | 177.60 | 174.00 | 175.20 | 175.20 | 0.57% | 265,677 |
| Oct 5, 2026 | 176.00 | 182.80 | 174.20 | 174.20 | 174.20 | -0.23% | 234,084 |
| Oct 2, 2026 | 175.80 | 182.20 | 172.00 | 174.60 | 174.60 | - | 245,862 |
| Oct 1, 2026 | 185.60 | 185.60 | 173.60 | 174.60 | 174.60 | -0.68% | 327,419 |
| Sep 30, 2026 | 175.20 | 181.60 | 175.20 | 175.80 | 175.80 | -1.24% | 119,513 |
| Sep 29, 2026 | 180.00 | 183.00 | 173.80 | 178.00 | 178.00 | -0.22% | 381,615 |
| Sep 28, 2026 | 175.60 | 182.00 | 175.60 | 178.40 | 178.40 | 1.94% | 416,416 |
| Sep 25, 2026 | 177.40 | 176.60 | 168.40 | 175.00 | 175.00 | 1.51% | 140,978 |
| Sep 24, 2026 | 177.00 | 177.00 | 171.00 | 172.40 | 172.40 | -1.71% | 222,223 |
| Sep 23, 2026 | 176.00 | 184.60 | 174.74 | 175.40 | 175.40 | -2.99% | 248,337 |
| Sep 22, 2026 | 177.80 | 187.00 | 177.80 | 180.80 | 180.80 | -2.80% | 168,359 |
| Sep 21, 2026 | 180.80 | 186.00 | 178.60 | 186.00 | 186.00 | 2.88% | 2,944,108 |
| Sep 18, 2026 | 184.40 | 189.75 | 178.60 | 180.80 | 180.80 | -2.27% | 301,757 |
| Sep 17, 2026 | 197.80 | 195.20 | 184.60 | 185.00 | 185.00 | -4.64% | 401,456 |
| Sep 16, 2026 | 195.40 | 198.00 | 189.00 | 194.00 | 194.00 | -0.72% | 491,661 |
| Sep 15, 2026 | 182.00 | 195.40 | 182.00 | 195.40 | 195.40 | 1.77% | 632,352 |
| Sep 14, 2026 | 186.00 | 193.60 | 183.60 | 192.00 | 192.00 | 3.11% | 217,027 |
| Sep 11, 2026 | 188.00 | 188.00 | 183.20 | 186.20 | 186.20 | -0.43% | 115,369 |
| Sep 10, 2026 | 190.00 | 190.00 | 184.80 | 187.00 | 187.00 | 0.11% | 58,939 |
| Sep 9, 2026 | 193.80 | 193.80 | 183.60 | 186.80 | 186.80 | 1.08% | 265,302 |
| Sep 8, 2026 | 181.80 | 189.80 | 181.80 | 184.80 | 184.80 | -3.25% | 189,733 |
| Sep 7, 2026 | 186.00 | 193.60 | 186.00 | 191.00 | 191.00 | 0.74% | 84,937 |
| Sep 4, 2026 | 190.00 | 190.60 | 185.40 | 189.60 | 189.60 | -0.52% | 192,121 |
| Sep 3, 2026 | 190.00 | 194.20 | 188.40 | 190.60 | 190.60 | -1.55% | 78,633 |
| Sep 2, 2026 | 191.60 | 197.40 | 191.60 | 193.60 | 193.60 | -1.33% | 117,539 |
| Sep 1, 2026 | 204.00 | 208.00 | 191.60 | 196.20 | 196.20 | -4.76% | 358,072 |
| Aug 28, 2026 | 183.00 | 211.50 | 183.00 | 206.00 | 206.00 | 23.06% | 2,357,545 |
| Aug 27, 2026 | 169.00 | 171.90 | 165.00 | 167.40 | 167.40 | -0.48% | 110,303 |
| Aug 26, 2026 | 168.80 | 172.40 | 167.60 | 168.20 | 168.20 | -0.24% | 211,352 |
| Aug 25, 2026 | 166.00 | 172.20 | 160.20 | 168.60 | 168.60 | 1.08% | 265,288 |
| Aug 24, 2026 | 166.00 | 166.80 | 164.20 | 166.80 | 166.80 | 1.83% | 121,072 |
| Aug 21, 2026 | 165.80 | 165.00 | 161.00 | 163.80 | 163.80 | -0.36% | 38,662 |
| Aug 20, 2026 | 160.00 | 164.40 | 159.20 | 164.40 | 164.40 | 0.74% | 68,669 |
| Aug 19, 2026 | 160.20 | 163.40 | 158.40 | 163.20 | 163.20 | 2.00% | 91,930 |
| Aug 18, 2026 | 158.88 | 162.00 | 158.20 | 160.00 | 160.00 | -0.62% | 19,258 |
| Aug 17, 2026 | 159.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.98% | 78,668 |
| Aug 14, 2026 | 162.80 | 163.60 | 161.20 | 162.60 | 162.60 | 0.49% | 53,793 |
| Aug 13, 2026 | 160.00 | 163.00 | 160.00 | 161.80 | 161.80 | -0.98% | 93,532 |
| Aug 12, 2026 | 168.00 | 168.00 | 161.20 | 163.40 | 163.40 | -0.12% | 116,305 |
| Aug 11, 2026 | 168.00 | 168.00 | 161.80 | 163.60 | 163.60 | -0.97% | 48,222 |
| Aug 10, 2026 | 167.40 | 168.00 | 164.00 | 165.20 | 165.20 | 0.36% | 129,052 |
| Aug 7, 2026 | 166.39 | 167.40 | 160.00 | 164.60 | 164.60 | -1.67% | 423,702 |