McBride plc (LON:MCB)
London · Delayed Price · Currency is GBP · Price in GBX 155.40
+0.80 (0.52%)
May 7, 2026, 4:35 PM GMT
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 154.97 | 157.00 | 153.40 | 154.60 | 154.60 | 1.71% | 580,725 |
| May 5, 2026 | 156.20 | 156.20 | 149.40 | 152.00 | 152.00 | -2.94% | 433,149 |
| May 1, 2026 | 155.00 | 161.00 | 155.00 | 156.60 | 156.60 | 0.26% | 323,616 |
| Apr 30, 2026 | 155.00 | 159.60 | 155.00 | 156.20 | 156.20 | -1.26% | 273,500 |
| Apr 29, 2026 | 160.60 | 160.60 | 157.40 | 158.20 | 158.20 | -1.98% | 49,735 |
| Apr 28, 2026 | 161.40 | 161.40 | 157.40 | 161.40 | 161.40 | 2.02% | 164,182 |
| Apr 27, 2026 | 161.40 | 161.40 | 158.20 | 158.20 | 158.20 | -1.86% | 45,043 |
| Apr 24, 2026 | 161.60 | 162.00 | 157.40 | 161.20 | 161.20 | -0.49% | 171,857 |
| Apr 23, 2026 | 160.00 | 163.20 | 160.00 | 162.00 | 162.00 | -0.86% | 287,804 |
| Apr 22, 2026 | 156.80 | 168.00 | 156.60 | 163.40 | 163.40 | 0.86% | 227,222 |
| Apr 21, 2026 | 160.80 | 166.80 | 160.80 | 162.00 | 162.00 | 1.38% | 405,603 |
| Apr 20, 2026 | 163.00 | 163.00 | 158.95 | 159.80 | 159.80 | -0.87% | 85,283 |
| Apr 17, 2026 | 160.40 | 162.60 | 158.80 | 161.20 | 161.20 | 0.62% | 405,686 |
| Apr 16, 2026 | 161.00 | 164.60 | 160.00 | 160.20 | 160.20 | 0.12% | 246,667 |
| Apr 15, 2026 | 155.80 | 161.20 | 155.80 | 160.00 | 160.00 | -0.25% | 106,042 |
| Apr 14, 2026 | 158.40 | 162.00 | 158.40 | 160.40 | 160.40 | -0.12% | 244,593 |
| Apr 13, 2026 | 162.00 | 163.20 | 158.60 | 160.60 | 160.60 | 0.37% | 169,492 |
| Apr 10, 2026 | 149.40 | 162.00 | 149.40 | 160.00 | 160.00 | 3.09% | 221,011 |
| Apr 9, 2026 | 145.40 | 156.60 | 145.40 | 155.20 | 155.20 | 1.57% | 173,850 |
| Apr 8, 2026 | 150.00 | 153.80 | 147.20 | 152.80 | 152.80 | 4.95% | 156,162 |
| Apr 7, 2026 | 146.60 | 148.40 | 144.00 | 145.60 | 145.60 | -0.41% | 381,153 |
| Apr 2, 2026 | 139.00 | 148.40 | 135.20 | 146.20 | 146.20 | 8.30% | 788,778 |
| Apr 1, 2026 | 135.20 | 139.80 | 135.00 | 135.00 | 135.00 | -0.74% | 500,850 |
| Mar 31, 2026 | 134.20 | 138.40 | 134.20 | 136.00 | 136.00 | 0.74% | 175,968 |
| Mar 30, 2026 | 139.80 | 137.20 | 133.80 | 135.00 | 135.00 | -1.32% | 362,139 |
| Mar 27, 2026 | 139.40 | 139.68 | 136.00 | 136.80 | 136.80 | -2.15% | 131,846 |
| Mar 26, 2026 | 137.60 | 140.40 | 136.78 | 139.80 | 139.80 | 1.01% | 102,572 |
| Mar 25, 2026 | 138.00 | 140.80 | 136.50 | 138.40 | 138.40 | 1.47% | 357,266 |
| Mar 24, 2026 | 135.00 | 137.00 | 133.20 | 136.40 | 136.40 | 0.89% | 135,480 |
| Mar 23, 2026 | 135.00 | 137.20 | 128.60 | 135.20 | 135.20 | -2.03% | 490,169 |
| Mar 20, 2026 | 141.40 | 141.80 | 135.40 | 138.00 | 138.00 | 0.15% | 1,009,817 |
| Mar 19, 2026 | 139.00 | 141.20 | 135.60 | 137.80 | 137.80 | -1.85% | 2,999,634 |
| Mar 18, 2026 | 147.20 | 147.20 | 140.40 | 140.40 | 140.40 | -0.57% | 235,744 |
| Mar 17, 2026 | 143.00 | 143.20 | 141.20 | 141.20 | 141.20 | -0.84% | 155,644 |
| Mar 16, 2026 | 139.00 | 143.40 | 138.60 | 142.40 | 142.40 | 1.14% | 266,789 |
| Mar 13, 2026 | 149.40 | 149.40 | 139.00 | 140.80 | 140.80 | -0.42% | 572,313 |
| Mar 12, 2026 | 150.20 | 150.20 | 140.60 | 141.40 | 141.40 | -3.15% | 488,529 |
| Mar 11, 2026 | 145.00 | 148.00 | 143.60 | 146.00 | 146.00 | -0.41% | 333,589 |
| Mar 10, 2026 | 148.00 | 149.00 | 143.03 | 146.60 | 146.60 | 1.66% | 308,738 |
| Mar 9, 2026 | 148.20 | 148.99 | 140.91 | 144.20 | 144.20 | -3.74% | 668,312 |
| Mar 6, 2026 | 150.00 | 153.60 | 149.80 | 149.80 | 149.80 | 0.13% | 267,440 |
| Mar 5, 2026 | 160.00 | 160.00 | 149.60 | 149.60 | 149.60 | -1.58% | 161,312 |
| Mar 4, 2026 | 160.00 | 160.00 | 151.20 | 152.00 | 152.00 | -1.30% | 882,376 |
| Mar 3, 2026 | 154.40 | 155.30 | 151.60 | 154.00 | 154.00 | -0.26% | 725,378 |
| Mar 2, 2026 | 156.00 | 157.20 | 154.40 | 154.40 | 154.40 | -1.03% | 460,503 |
| Feb 27, 2026 | 155.40 | 160.60 | 153.59 | 156.00 | 156.00 | 0.65% | 284,189 |
| Feb 26, 2026 | 155.00 | 156.80 | 152.77 | 155.00 | 155.00 | 1.71% | 226,138 |
| Feb 25, 2026 | 156.00 | 157.40 | 150.00 | 152.40 | 152.40 | -0.39% | 535,484 |
| Feb 24, 2026 | 164.20 | 167.80 | 153.00 | 153.00 | 153.00 | -8.38% | 966,435 |
| Feb 23, 2026 | 166.00 | 168.20 | 164.00 | 167.00 | 167.00 | 0.48% | 238,711 |