McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 123.00 | 123.00 | 117.00 | 120.00 | 116.95 | 182,005 |
| 2024-06-05 | 125.00 | 129.17 | 123.00 | 123.00 | 119.87 | 674,353 |
| 2024-06-04 | 125.00 | 128.00 | 124.00 | 128.00 | 124.75 | 159,830 |
| 2024-06-03 | 122.50 | 127.20 | 119.65 | 126.00 | 122.80 | 356,904 |
| 2024-05-31 | 122.00 | 123.50 | 121.00 | 121.50 | 118.41 | 231,535 |
| 2024-05-30 | 117.50 | 125.00 | 116.06 | 121.50 | 118.41 | 577,863 |
| 2024-05-29 | 116.50 | 120.00 | 114.54 | 118.00 | 115.00 | 122,333 |
| 2024-05-28 | 121.00 | 121.00 | 119.00 | 120.50 | 117.44 | 111,352 |
| 2024-05-24 | 120.00 | 124.50 | 115.50 | 121.00 | 117.92 | 142,243 |
| 2024-05-23 | 111.50 | 123.00 | 111.50 | 120.00 | 116.95 | 705,724 |
| 2024-05-22 | 115.00 | 118.00 | 113.53 | 117.00 | 114.03 | 398,783 |
| 2024-05-21 | 110.00 | 115.00 | 110.00 | 115.00 | 112.08 | 325,627 |
| 2024-05-20 | 109.50 | 112.00 | 107.65 | 112.00 | 109.15 | 229,603 |
| 2024-05-17 | 111.50 | 111.50 | 107.50 | 109.00 | 106.23 | 96,757 |
| 2024-05-16 | 112.00 | 112.00 | 109.00 | 109.50 | 106.72 | 212,442 |
| 2024-05-15 | 110.00 | 111.50 | 108.00 | 111.00 | 108.18 | 87,323 |
| 2024-05-14 | 112.00 | 112.00 | 108.25 | 111.00 | 108.18 | 177,954 |
| 2024-05-13 | 111.00 | 112.50 | 108.00 | 108.50 | 105.74 | 404,810 |
| 2024-05-10 | 114.50 | 114.50 | 108.10 | 111.00 | 108.18 | 142,299 |
| 2024-05-09 | 109.50 | 112.00 | 107.70 | 111.00 | 108.18 | 198,798 |
| 2024-05-08 | 109.00 | 109.00 | 105.85 | 108.50 | 105.74 | 136,544 |
| 2024-05-07 | 106.00 | 109.50 | 105.30 | 107.50 | 104.77 | 275,145 |
| 2024-05-03 | 105.00 | 106.50 | 103.41 | 106.00 | 103.31 | 283,636 |
| 2024-05-02 | 106.00 | 108.00 | 102.80 | 105.50 | 102.82 | 487,646 |
| 2024-05-01 | 111.50 | 112.50 | 102.50 | 105.00 | 102.33 | 479,655 |
| 2024-04-30 | 115.50 | 119.50 | 110.25 | 111.00 | 108.18 | 940,541 |
| 2024-04-29 | 109.50 | 113.00 | 107.00 | 111.00 | 108.18 | 220,104 |
| 2024-04-26 | 110.00 | 112.00 | 109.50 | 110.50 | 107.69 | 310,587 |
| 2024-04-25 | 113.00 | 113.00 | 108.52 | 109.50 | 106.72 | 136,095 |
| 2024-04-24 | 114.00 | 114.00 | 109.27 | 109.50 | 106.72 | 218,094 |
| 2024-04-23 | 107.50 | 114.00 | 102.29 | 112.00 | 109.15 | 385,172 |
| 2024-04-22 | 101.00 | 108.50 | 98.600 | 108.50 | 105.74 | 431,236 |
| 2024-04-19 | 105.00 | 105.00 | 101.00 | 101.00 | 98.432 | 167,281 |
| 2024-04-18 | 101.50 | 105.50 | 101.50 | 105.50 | 102.82 | 126,185 |
| 2024-04-17 | 103.50 | 105.24 | 98.600 | 102.50 | 99.894 | 182,182 |
| 2024-04-16 | 105.50 | 108.46 | 101.07 | 101.50 | 98.920 | 243,914 |
| 2024-04-15 | 112.00 | 112.00 | 105.50 | 105.50 | 102.82 | 212,779 |
| 2024-04-12 | 110.00 | 111.50 | 106.00 | 106.00 | 103.31 | 220,928 |
| 2024-04-11 | 107.00 | 111.00 | 103.50 | 110.00 | 107.20 | 422,277 |
| 2024-04-10 | 110.50 | 110.50 | 105.00 | 105.00 | 102.33 | 596,921 |
| 2024-04-09 | 106.50 | 112.50 | 104.50 | 108.00 | 105.25 | 681,798 |
| 2024-04-08 | 122.50 | 123.72 | 106.00 | 106.00 | 103.31 | 982,835 |
| 2024-04-05 | 112.00 | 123.00 | 107.00 | 123.00 | 119.87 | 910,009 |
| 2024-04-04 | 102.00 | 111.50 | 97.200 | 110.00 | 107.20 | 661,414 |
| 2024-04-03 | 104.00 | 104.00 | 97.000 | 102.00 | 99.407 | 568,233 |
| 2024-04-02 | 99.200 | 104.00 | 97.400 | 99.400 | 96.873 | 2,655,215 |
| 2024-03-28 | 99.200 | 99.600 | 96.600 | 99.600 | 97.068 | 516,393 |
| 2024-03-27 | 99.600 | 99.600 | 98.000 | 99.200 | 96.678 | 724,310 |
| 2024-03-26 | 99.600 | 99.600 | 98.000 | 99.400 | 96.873 | 398,897 |
| 2024-03-25 | 98.800 | 99.600 | 98.600 | 99.200 | 96.678 | 269,743 |
| 2024-03-22 | 97.400 | 99.449 | 97.200 | 98.600 | 96.093 | 306,966 |
| 2024-03-21 | 98.400 | 99.952 | 98.000 | 98.600 | 96.093 | 216,420 |
| 2024-03-20 | 100.00 | 100.00 | 99.002 | 100.00 | 97.458 | 271,295 |
| 2024-03-19 | 99.000 | 99.400 | 98.182 | 99.400 | 96.873 | 543,518 |
| 2024-03-18 | 100.00 | 100.00 | 97.266 | 98.600 | 96.093 | 604,368 |
| 2024-03-15 | 99.800 | 99.800 | 97.000 | 97.400 | 94.924 | 5,948,773 |
| 2024-03-14 | 98.800 | 99.600 | 97.560 | 98.600 | 96.093 | 599,342 |
| 2024-03-13 | 98.000 | 99.000 | 96.600 | 97.600 | 95.119 | 1,018,547 |
| 2024-03-12 | 96.000 | 96.000 | 93.600 | 95.800 | 93.364 | 910,630 |
| 2024-03-11 | 96.200 | 101.00 | 93.200 | 94.600 | 92.195 | 1,761,172 |
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.