McBride plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	86.000	87.000	80.200	85.000	82.839	614,238
2023-12-11	74.000	86.110	72.200	86.000	83.814	1,455,439
2023-12-08	72.000	74.000	69.200	72.000	70.170	103,510
2023-12-07	72.000	72.400	68.400	72.400	70.559	69,206
2023-12-06	72.000	72.000	67.200	71.000	69.195	91,347
2023-12-05	74.000	74.000	67.200	70.000	68.220	199,459
2023-12-04	75.000	75.000	71.200	71.800	69.975	135,592
2023-12-01	72.000	75.000	67.200	75.000	73.093	547,250
2023-11-30	67.000	77.000	66.400	70.000	68.220	921,469
2023-11-29	61.000	66.800	59.600	65.200	63.542	427,641
2023-11-28	59.600	61.000	58.200	58.800	57.305	37,568
2023-11-27	59.600	61.000	57.200	61.000	59.449	47,229
2023-11-24	59.200	61.000	58.400	60.900	59.352	82,793
2023-11-23	60.600	61.000	58.000	60.600	59.059	55,518
2023-11-22	60.000	60.400	57.200	60.400	58.864	124,581
2023-11-21	60.800	62.000	57.200	59.900	58.377	280,968
2023-11-20	54.000	61.000	54.000	61.000	59.449	984,711
2023-11-17	51.800	53.600	50.904	51.900	50.581	153,133
2023-11-16	51.600	51.600	48.700	51.600	50.288	162,627
2023-11-15	49.900	52.000	47.700	50.400	49.119	517,492
2023-11-14	48.300	49.900	48.200	49.000	47.754	110,184
2023-11-13	49.000	49.900	47.600	49.300	48.047	148,407
2023-11-10	48.300	50.393	47.700	47.700	46.487	84,805
2023-11-09	50.000	50.000	47.623	49.500	48.242	147,697
2023-11-08	48.000	51.400	47.100	49.300	48.047	472,009
2023-11-07	45.000	48.509	44.100	46.550	45.367	719,698
2023-11-06	43.900	45.000	41.000	44.950	43.807	565,069
2023-11-03	43.600	43.900	41.200	41.800	40.737	46,635
2023-11-02	44.000	44.000	41.600	43.000	41.907	154,003
2023-11-01	44.000	44.000	42.255	42.300	41.225	12,341
2023-10-31	42.400	43.400	41.700	43.200	42.102	270,539
2023-10-30	42.900	43.186	41.700	42.050	40.981	306,487
2023-10-27	41.700	42.900	40.100	40.100	39.081	65,321
2023-10-26	42.900	43.900	40.103	41.100	40.055	248,142
2023-10-25	38.100	42.400	38.000	41.950	40.884	162,367
2023-10-24	39.800	40.000	38.850	40.000	38.983	47,747
2023-10-23	39.500	39.900	39.500	39.650	38.642	4,307
2023-10-20	38.100	39.900	38.100	39.000	38.009	28,650
2023-10-19	39.700	42.000	37.300	39.900	38.886	737,860
2023-10-18	33.298	33.298	32.004	32.650	31.820	10,005
2023-10-17	32.900	33.400	32.900	32.900	32.064	138,185
2023-10-16	31.400	32.700	31.400	32.500	31.674	12,915
2023-10-13	33.000	33.132	31.400	32.400	31.576	133,300
2023-10-12	33.194	35.000	33.000	34.200	33.331	20,329
2023-10-11	35.000	35.100	33.948	34.000	33.136	171,350
2023-10-10	37.000	37.050	34.800	34.800	33.915	191,292
2023-10-09	37.100	38.396	37.000	37.650	36.693	33,596
2023-10-06	37.500	38.100	37.000	37.000	36.059	79,145
2023-10-05	38.100	39.800	38.000	38.700	37.716	67,285
2023-10-04	38.100	39.898	38.100	39.000	38.009	2,805
2023-10-03	39.800	39.900	38.100	39.000	38.009	40,472
2023-10-02	39.216	39.216	38.102	39.000	38.009	32,145
2023-09-29	40.100	40.100	38.950	38.950	37.960	200,754
2023-09-28	40.400	40.400	39.000	39.550	38.545	36,423
2023-09-27	39.000	40.400	39.000	39.850	38.837	710
2023-09-26	39.000	40.500	39.000	39.100	38.106	35,679
2023-09-25	40.438	40.598	39.255	39.800	38.788	33,071
2023-09-22	39.424	40.300	39.424	39.800	38.788	23,087
2023-09-21	40.100	41.600	39.000	39.700	38.691	203,264
2023-09-20	40.800	42.500	39.500	41.000	39.958	82,056

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.