McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 91.800 | 95.800 | 89.600 | 94.000 | 91.610 | 954,623 |
| 2024-03-07 | 87.400 | 91.800 | 87.400 | 90.600 | 88.297 | 1,933,782 |
| 2024-03-06 | 87.600 | 90.000 | 87.400 | 89.000 | 86.737 | 579,797 |
| 2024-03-05 | 89.600 | 90.000 | 87.400 | 90.000 | 87.712 | 246,705 |
| 2024-03-04 | 90.000 | 90.000 | 87.400 | 89.000 | 86.737 | 638,479 |
| 2024-03-01 | 90.000 | 90.000 | 88.600 | 90.000 | 87.712 | 280,458 |
| 2024-02-29 | 89.800 | 90.000 | 87.442 | 90.000 | 87.712 | 432,106 |
| 2024-02-28 | 87.400 | 90.000 | 87.400 | 88.000 | 85.763 | 591,845 |
| 2024-02-27 | 82.000 | 89.360 | 81.400 | 88.600 | 86.348 | 2,309,779 |
| 2024-02-26 | 72.000 | 77.890 | 71.400 | 73.600 | 71.729 | 404,476 |
| 2024-02-23 | 68.800 | 72.400 | 67.400 | 70.400 | 68.610 | 159,916 |
| 2024-02-22 | 70.400 | 72.200 | 68.200 | 70.400 | 68.610 | 56,825 |
| 2024-02-21 | 73.200 | 75.500 | 70.000 | 70.000 | 68.220 | 105,988 |
| 2024-02-20 | 77.400 | 78.000 | 73.200 | 74.600 | 72.703 | 25,644 |
| 2024-02-19 | 76.200 | 76.200 | 73.200 | 76.200 | 74.263 | 100,320 |
| 2024-02-16 | 76.800 | 79.500 | 76.200 | 77.300 | 75.335 | 73,304 |
| 2024-02-15 | 74.800 | 80.000 | 70.200 | 76.000 | 74.068 | 182,525 |
| 2024-02-14 | 70.800 | 75.200 | 68.200 | 75.200 | 73.288 | 98,372 |
| 2024-02-13 | 71.000 | 73.600 | 68.200 | 71.000 | 69.195 | 43,848 |
| 2024-02-12 | 72.400 | 72.400 | 68.000 | 68.000 | 66.271 | 415,276 |
| 2024-02-09 | 74.000 | 76.400 | 68.000 | 68.000 | 66.271 | 342,338 |
| 2024-02-08 | 76.800 | 76.800 | 72.400 | 74.800 | 72.898 | 64,072 |
| 2024-02-07 | 74.800 | 76.800 | 73.200 | 73.400 | 71.534 | 129,011 |
| 2024-02-06 | 69.000 | 75.000 | 68.600 | 75.000 | 73.093 | 247,618 |
| 2024-02-05 | 70.000 | 70.250 | 69.000 | 69.000 | 67.246 | 194,462 |
| 2024-02-02 | 69.600 | 73.800 | 69.600 | 71.800 | 69.975 | 23,216 |
| 2024-02-01 | 72.000 | 74.600 | 69.750 | 71.600 | 69.780 | 104,667 |
| 2024-01-31 | 69.000 | 72.600 | 69.000 | 71.000 | 69.195 | 112,820 |
| 2024-01-30 | 69.200 | 71.368 | 68.400 | 70.000 | 68.220 | 103,826 |
| 2024-01-29 | 70.000 | 73.800 | 69.000 | 70.000 | 68.220 | 291,403 |
| 2024-01-26 | 71.200 | 74.000 | 70.000 | 71.000 | 69.195 | 266,151 |
| 2024-01-25 | 72.800 | 74.800 | 71.379 | 72.000 | 70.170 | 181,081 |
| 2024-01-24 | 70.600 | 74.600 | 68.708 | 74.600 | 72.703 | 570,930 |
| 2024-01-23 | 75.000 | 79.000 | 70.800 | 70.800 | 69.000 | 443,419 |
| 2024-01-22 | 75.200 | 79.200 | 75.000 | 75.000 | 73.093 | 89,634 |
| 2024-01-19 | 77.000 | 81.800 | 76.000 | 76.000 | 74.068 | 183,507 |
| 2024-01-18 | 82.000 | 82.000 | 76.200 | 79.800 | 77.771 | 126,360 |
| 2024-01-17 | 80.000 | 83.200 | 75.714 | 78.800 | 76.797 | 505,332 |
| 2024-01-16 | 90.000 | 90.000 | 73.150 | 80.000 | 77.966 | 1,754,326 |
| 2024-01-15 | 90.000 | 90.000 | 86.000 | 89.800 | 87.517 | 804,542 |
| 2024-01-12 | 87.000 | 89.200 | 86.800 | 89.000 | 86.737 | 158,627 |
| 2024-01-11 | 89.800 | 90.000 | 86.800 | 89.200 | 86.932 | 51,037 |
| 2024-01-10 | 90.000 | 90.000 | 86.800 | 90.000 | 87.712 | 284,435 |
| 2024-01-09 | 89.800 | 91.400 | 86.800 | 90.000 | 87.712 | 172,420 |
| 2024-01-08 | 91.200 | 91.800 | 88.000 | 89.600 | 87.322 | 250,982 |
| 2024-01-05 | 89.000 | 92.000 | 86.800 | 91.200 | 88.881 | 586,710 |
| 2024-01-04 | 88.800 | 92.000 | 85.220 | 88.600 | 86.348 | 258,363 |
| 2024-01-03 | 85.000 | 92.862 | 81.730 | 86.000 | 83.814 | 350,906 |
| 2024-01-02 | 80.800 | 85.000 | 78.278 | 84.200 | 82.059 | 255,009 |
| 2023-12-29 | 80.000 | 80.900 | 76.865 | 78.000 | 76.017 | 226,278 |
| 2023-12-28 | 81.800 | 82.800 | 80.000 | 80.400 | 78.356 | 165,295 |
| 2023-12-27 | 83.800 | 84.000 | 80.400 | 80.400 | 78.356 | 131,720 |
| 2023-12-22 | 84.800 | 84.800 | 80.915 | 84.000 | 81.864 | 242,607 |
| 2023-12-21 | 83.000 | 84.800 | 80.200 | 82.400 | 80.305 | 361,311 |
| 2023-12-20 | 89.800 | 89.800 | 82.200 | 84.200 | 82.059 | 470,975 |
| 2023-12-19 | 93.000 | 93.000 | 88.200 | 88.600 | 86.348 | 427,486 |
| 2023-12-18 | 87.600 | 92.000 | 84.200 | 89.800 | 87.517 | 863,962 |
| 2023-12-15 | 87.600 | 87.600 | 84.600 | 87.000 | 84.788 | 217,883 |
| 2023-12-14 | 87.000 | 89.000 | 82.000 | 86.000 | 83.814 | 368,469 |
| 2023-12-13 | 87.000 | 87.000 | 82.200 | 87.000 | 84.788 | 203,370 |
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.