McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 135.00 | 135.00 | 131.44 | 131.50 | 128.16 | 98,538 |
| 2024-08-29 | 132.00 | 133.50 | 131.00 | 133.00 | 129.62 | 48,280 |
| 2024-08-28 | 129.00 | 135.00 | 126.00 | 133.00 | 129.62 | 71,911 |
| 2024-08-27 | 130.00 | 133.00 | 128.10 | 131.00 | 127.67 | 116,838 |
| 2024-08-23 | 125.50 | 132.00 | 125.18 | 132.00 | 128.64 | 68,064 |
| 2024-08-22 | 128.50 | 128.50 | 125.50 | 125.50 | 122.31 | 24,183 |
| 2024-08-21 | 126.00 | 129.50 | 125.00 | 127.00 | 123.77 | 58,008 |
| 2024-08-20 | 129.00 | 129.44 | 125.50 | 127.00 | 123.77 | 64,744 |
| 2024-08-19 | 128.50 | 132.50 | 125.50 | 129.50 | 126.21 | 148,117 |
| 2024-08-16 | 127.50 | 128.30 | 125.50 | 126.50 | 123.28 | 74,865 |
| 2024-08-15 | 126.00 | 132.05 | 124.50 | 128.50 | 125.23 | 221,531 |
| 2024-08-14 | 122.50 | 125.50 | 120.14 | 125.00 | 121.82 | 204,858 |
| 2024-08-13 | 121.00 | 124.99 | 119.50 | 122.50 | 119.39 | 215,861 |
| 2024-08-12 | 121.00 | 126.00 | 121.00 | 123.00 | 119.87 | 198,225 |
| 2024-08-09 | 122.50 | 125.00 | 122.00 | 123.50 | 120.36 | 81,027 |
| 2024-08-08 | 124.00 | 124.20 | 119.00 | 123.00 | 119.87 | 133,503 |
| 2024-08-07 | 123.00 | 127.50 | 122.50 | 124.00 | 120.85 | 133,263 |
| 2024-08-06 | 117.00 | 126.50 | 117.00 | 125.00 | 121.82 | 129,240 |
| 2024-08-05 | 128.00 | 128.00 | 111.41 | 120.50 | 117.44 | 1,003,602 |
| 2024-08-02 | 130.00 | 133.50 | 128.50 | 128.50 | 125.23 | 65,380 |
| 2024-08-01 | 133.50 | 134.50 | 130.00 | 130.50 | 127.18 | 73,721 |
| 2024-07-31 | 131.00 | 134.50 | 131.00 | 133.00 | 129.62 | 36,861 |
| 2024-07-30 | 130.00 | 132.60 | 128.70 | 132.00 | 128.64 | 107,933 |
| 2024-07-29 | 132.00 | 133.30 | 130.00 | 130.50 | 127.18 | 102,969 |
| 2024-07-26 | 132.00 | 135.24 | 131.50 | 133.50 | 130.11 | 198,303 |
| 2024-07-25 | 138.00 | 138.00 | 130.00 | 131.50 | 128.16 | 128,546 |
| 2024-07-24 | 136.00 | 136.50 | 133.00 | 134.00 | 130.59 | 203,551 |
| 2024-07-23 | 129.50 | 135.50 | 128.66 | 132.50 | 129.13 | 147,206 |
| 2024-07-22 | 130.50 | 136.00 | 128.50 | 129.50 | 126.21 | 89,299 |
| 2024-07-19 | 128.50 | 133.50 | 128.50 | 132.50 | 129.13 | 144,691 |
| 2024-07-18 | 133.00 | 136.00 | 128.50 | 129.50 | 126.21 | 147,382 |
| 2024-07-17 | 128.00 | 131.00 | 126.00 | 131.00 | 127.67 | 257,960 |
| 2024-07-16 | 139.00 | 144.50 | 120.75 | 127.00 | 123.77 | 1,366,154 |
| 2024-07-15 | 138.50 | 142.00 | 137.00 | 141.50 | 137.90 | 259,862 |
| 2024-07-12 | 138.50 | 142.00 | 136.38 | 139.00 | 135.47 | 160,106 |
| 2024-07-11 | 136.00 | 141.00 | 136.00 | 141.00 | 137.42 | 118,055 |
| 2024-07-10 | 131.00 | 137.50 | 131.00 | 137.50 | 134.00 | 126,614 |
| 2024-07-09 | 133.50 | 136.50 | 125.50 | 134.00 | 130.59 | 497,536 |
| 2024-07-08 | 140.00 | 140.50 | 136.00 | 136.00 | 132.54 | 217,183 |
| 2024-07-05 | 138.00 | 141.00 | 135.50 | 141.00 | 137.42 | 148,747 |
| 2024-07-04 | 139.00 | 142.00 | 137.00 | 138.50 | 134.98 | 171,108 |
| 2024-07-03 | 140.00 | 140.00 | 136.50 | 139.00 | 135.47 | 105,749 |
| 2024-07-02 | 140.00 | 140.00 | 136.50 | 138.00 | 134.49 | 88,657 |
| 2024-07-01 | 140.00 | 141.00 | 136.00 | 140.00 | 136.44 | 257,565 |
| 2024-06-28 | 145.00 | 145.00 | 138.50 | 138.50 | 134.98 | 189,922 |
| 2024-06-27 | 140.00 | 145.00 | 133.00 | 142.50 | 138.88 | 370,220 |
| 2024-06-26 | 138.50 | 140.00 | 133.50 | 140.00 | 136.44 | 210,011 |
| 2024-06-25 | 130.00 | 136.75 | 130.00 | 134.50 | 131.08 | 95,846 |
| 2024-06-24 | 138.50 | 138.50 | 130.50 | 131.50 | 128.16 | 296,101 |
| 2024-06-21 | 135.00 | 139.00 | 130.50 | 132.50 | 129.13 | 826,464 |
| 2024-06-20 | 130.00 | 135.00 | 128.86 | 135.00 | 131.57 | 413,375 |
| 2024-06-19 | 130.00 | 132.00 | 126.60 | 128.50 | 125.23 | 255,857 |
| 2024-06-18 | 120.00 | 128.00 | 120.00 | 127.50 | 124.26 | 121,871 |
| 2024-06-17 | 125.00 | 125.00 | 120.50 | 124.50 | 121.33 | 127,776 |
| 2024-06-14 | 124.00 | 127.70 | 117.00 | 120.00 | 116.95 | 394,770 |
| 2024-06-13 | 119.50 | 125.50 | 116.58 | 124.00 | 120.85 | 754,448 |
| 2024-06-12 | 118.00 | 122.00 | 113.50 | 120.00 | 116.95 | 254,956 |
| 2024-06-11 | 118.00 | 118.50 | 112.00 | 118.50 | 115.49 | 103,444 |
| 2024-06-10 | 115.50 | 118.50 | 111.61 | 118.00 | 115.00 | 147,422 |
| 2024-06-07 | 119.50 | 119.50 | 115.50 | 115.50 | 112.56 | 221,557 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-30 | 0.0300 GBP |
| 2020-10-22 | 0.0110 GBP |
| 2019-10-24 | 0.0180 GBP |
| 2019-05-31 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.