McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 189.60
-1.00 (-0.52%)
Sep 4, 2026, 4:38 PM GMT
McBride Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 161.00 | 167.80 | 161.00 | 167.40 | 167.40 | 1.33% | 121,670 |
| Aug 5, 2026 | 160.20 | 165.20 | 160.20 | 165.20 | 165.20 | 2.74% | 84,705 |
| Aug 4, 2026 | 162.80 | 164.80 | 160.20 | 160.80 | 160.80 | -1.47% | 93,718 |
| Aug 3, 2026 | 165.00 | 165.00 | 160.60 | 163.20 | 163.20 | 0.12% | 74,596 |
| Jul 31, 2026 | 157.00 | 163.80 | 157.00 | 163.00 | 163.00 | 0.49% | 58,525 |
| Jul 30, 2026 | 160.00 | 162.20 | 157.80 | 162.20 | 162.20 | 2.01% | 205,490 |
| Jul 29, 2026 | 159.80 | 160.00 | 158.00 | 159.00 | 159.00 | 0.13% | 219,710 |
| Jul 28, 2026 | 158.00 | 161.60 | 157.31 | 158.80 | 158.80 | - | 266,172 |
| 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 |