McBride plc (LON:MCB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 175.60
-0.20 (-0.11%)
Nov 6, 2026, 4:35 PM GMT
McBride Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 175.00 | 176.40 | 175.00 | 175.60 | 175.60 | -0.11% | 249,242 |
| Nov 5, 2026 | 175.00 | 177.00 | 175.00 | 175.80 | 175.80 | 1.74% | 228,384 |
| Nov 4, 2026 | 170.00 | 174.60 | 168.00 | 172.80 | 172.80 | 1.77% | 145,488 |
| Nov 3, 2026 | 170.00 | 172.20 | 164.60 | 169.80 | 169.80 | 0.12% | 169,546 |
| Nov 2, 2026 | 170.00 | 171.00 | 167.00 | 169.60 | 169.60 | 0.95% | 285,271 |
| Oct 30, 2026 | 169.40 | 171.40 | 165.40 | 168.00 | 168.00 | -1.29% | 235,544 |
| Oct 29, 2026 | 180.20 | 180.20 | 167.20 | 170.20 | 170.20 | -0.53% | 458,412 |
| Oct 28, 2026 | 175.20 | 179.72 | 174.00 | 174.20 | 171.10 | -0.46% | 196,841 |
| Oct 27, 2026 | 177.00 | 180.00 | 174.60 | 175.00 | 171.89 | -2.78% | 279,423 |
| Oct 26, 2026 | 186.00 | 186.00 | 179.00 | 180.00 | 176.80 | -0.11% | 148,710 |
| Oct 23, 2026 | 186.00 | 186.00 | 177.40 | 180.20 | 176.99 | 0.33% | 154,171 |
| Oct 22, 2026 | 181.60 | 185.80 | 177.80 | 179.60 | 176.40 | -1.75% | 302,574 |
| Oct 21, 2026 | 180.80 | 185.20 | 180.00 | 182.80 | 179.55 | -0.33% | 182,791 |
| Oct 20, 2026 | 180.00 | 183.93 | 180.00 | 183.40 | 180.14 | 1.21% | 139,788 |
| Oct 19, 2026 | 186.00 | 186.00 | 180.20 | 181.20 | 177.98 | -1.09% | 92,507 |
| Oct 16, 2026 | 177.00 | 185.20 | 177.00 | 183.20 | 179.94 | 1.55% | 191,847 |
| Oct 15, 2026 | 177.60 | 184.40 | 177.60 | 180.40 | 177.19 | 0.33% | 270,857 |
| Oct 14, 2026 | 180.60 | 183.40 | 179.69 | 179.80 | 176.60 | -0.77% | 238,725 |
| Oct 13, 2026 | 183.40 | 183.40 | 179.00 | 181.20 | 177.98 | 2.37% | 174,467 |
| Oct 12, 2026 | 183.40 | 183.40 | 172.00 | 177.00 | 173.85 | 0.45% | 83,153 |
| Oct 9, 2026 | 183.40 | 183.40 | 175.20 | 176.20 | 173.06 | 1.26% | 266,353 |
| Oct 8, 2026 | 171.60 | 181.00 | 171.60 | 174.00 | 170.90 | -1.02% | 209,789 |
| Oct 7, 2026 | 175.20 | 180.00 | 172.80 | 175.80 | 172.67 | 0.34% | 180,337 |
| Oct 6, 2026 | 174.20 | 177.60 | 174.00 | 175.20 | 172.08 | 0.57% | 265,677 |
| Oct 5, 2026 | 176.00 | 182.80 | 174.20 | 174.20 | 171.10 | -0.23% | 234,084 |
| Oct 2, 2026 | 175.80 | 182.20 | 172.00 | 174.60 | 171.49 | - | 245,862 |
| Oct 1, 2026 | 185.60 | 185.60 | 173.60 | 174.60 | 171.49 | -0.68% | 327,419 |
| Sep 30, 2026 | 175.20 | 184.00 | 175.20 | 175.80 | 172.67 | -1.24% | 125,472 |
| Sep 29, 2026 | 180.00 | 183.00 | 173.80 | 178.00 | 174.83 | -0.22% | 381,615 |
| Sep 28, 2026 | 175.60 | 182.40 | 174.80 | 178.40 | 175.23 | 1.94% | 417,581 |
| Sep 25, 2026 | 176.60 | 177.40 | 168.40 | 175.00 | 171.89 | 1.51% | 140,977 |
| Sep 24, 2026 | 173.20 | 177.00 | 171.00 | 172.40 | 169.33 | -1.71% | 222,223 |
| Sep 23, 2026 | 176.00 | 184.60 | 174.74 | 175.40 | 172.28 | -2.99% | 248,337 |
| Sep 22, 2026 | 177.80 | 187.02 | 176.00 | 180.80 | 177.58 | -2.80% | 168,358 |
| Sep 21, 2026 | 180.80 | 186.00 | 178.20 | 186.00 | 182.69 | 2.88% | 2,944,107 |
| Sep 18, 2026 | 184.40 | 189.75 | 178.60 | 180.80 | 177.58 | -2.27% | 301,757 |
| Sep 17, 2026 | 194.80 | 197.80 | 184.60 | 185.00 | 181.71 | -4.64% | 401,457 |
| Sep 16, 2026 | 195.40 | 198.00 | 189.00 | 194.00 | 190.55 | -0.72% | 491,661 |
| Sep 15, 2026 | 182.00 | 195.43 | 182.00 | 195.40 | 191.92 | 1.77% | 632,352 |
| Sep 14, 2026 | 186.00 | 193.60 | 183.60 | 192.00 | 188.58 | 3.11% | 217,028 |
| Sep 11, 2026 | 188.00 | 188.00 | 183.20 | 186.20 | 182.89 | -0.43% | 115,369 |
| Sep 10, 2026 | 190.00 | 190.00 | 184.80 | 187.00 | 183.67 | 0.11% | 58,939 |
| Sep 9, 2026 | 193.80 | 193.80 | 183.60 | 186.80 | 183.48 | 1.08% | 265,302 |
| Sep 8, 2026 | 181.80 | 189.80 | 181.80 | 184.80 | 181.51 | -3.25% | 189,733 |
| Sep 7, 2026 | 186.00 | 193.60 | 186.00 | 191.00 | 187.60 | 0.74% | 84,937 |
| Sep 4, 2026 | 190.00 | 190.60 | 185.40 | 189.60 | 186.23 | -0.52% | 192,121 |
| Sep 3, 2026 | 190.00 | 194.20 | 188.40 | 190.60 | 187.21 | -1.55% | 78,631 |
| Sep 2, 2026 | 191.60 | 197.80 | 188.00 | 193.60 | 190.15 | -1.33% | 117,539 |
| Sep 1, 2026 | 204.00 | 208.00 | 191.60 | 196.20 | 192.71 | -4.76% | 358,072 |
| Aug 28, 2026 | 183.00 | 214.10 | 180.20 | 206.00 | 202.33 | 23.06% | 2,357,534 |