McBride plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	44.000	45.997	40.032	40.450	39.422	548,228
2023-09-18	41.800	44.772	40.400	44.100	42.979	576,294
2023-09-15	40.700	41.900	39.500	40.600	39.568	68,600
2023-09-14	40.755	40.773	39.500	40.700	39.665	12,833
2023-09-13	41.900	42.000	40.000	40.400	39.373	187,200
2023-09-12	39.900	41.278	39.440	40.250	39.227	113,376
2023-09-11	38.990	39.855	38.460	39.450	38.447	30,638
2023-09-08	38.244	38.990	37.900	38.950	37.960	6,363
2023-09-07	38.000	38.950	38.000	38.950	37.960	17,797
2023-09-06	37.700	39.900	37.700	38.950	37.960	4,681
2023-09-05	40.000	40.000	37.600	38.850	37.862	49,209
2023-09-04	38.200	38.700	37.255	38.700	37.716	20,368
2023-09-01	38.400	39.600	37.214	38.300	37.326	29,523
2023-08-31	38.081	38.500	38.040	38.500	37.521	230
2023-08-30	38.400	39.700	38.000	38.850	37.862	8,563
2023-08-29	38.500	39.900	38.000	38.700	37.716	52,775
2023-08-25	39.100	39.900	38.500	38.500	37.521	79,507
2023-08-24	39.000	39.900	39.000	39.500	38.496	2,931
2023-08-23	39.000	39.000	38.500	38.800	37.814	6,647
2023-08-22	39.000	39.340	38.500	39.200	38.203	23,025
2023-08-21	38.600	39.900	38.570	39.300	38.301	20,559
2023-08-18	39.500	39.900	38.500	38.550	37.570	66,584
2023-08-17	38.600	39.180	38.500	38.800	37.814	38,329
2023-08-16	38.600	39.500	38.500	39.000	38.009	119,860
2023-08-15	38.100	39.500	38.100	39.000	38.009	28,103
2023-08-14	39.500	39.900	38.000	39.250	38.252	129,250
2023-08-11	39.100	40.900	38.100	39.250	38.252	237,024
2023-08-10	39.100	41.166	39.000	40.250	39.227	72,820
2023-08-09	41.500	43.185	40.000	40.500	39.470	173,681
2023-08-08	41.000	43.200	41.000	42.000	40.932	83,963
2023-08-07	42.900	44.480	41.100	43.300	42.199	108,829
2023-08-04	44.200	44.900	42.500	43.950	42.833	142,765
2023-08-03	43.000	45.000	41.500	44.450	43.320	261,295
2023-08-02	42.000	44.181	40.100	43.100	42.004	654,076
2023-08-01	38.000	43.000	37.000	41.000	39.958	538,686
2023-07-31	35.000	37.500	34.838	37.200	36.254	325,737
2023-07-28	35.000	35.900	33.600	34.750	33.867	51,268
2023-07-27	33.900	34.900	32.100	32.800	31.966	314,487
2023-07-26	34.800	35.002	33.420	33.800	32.941	80,206
2023-07-25	34.000	35.526	32.200	34.450	33.574	169,777
2023-07-24	32.200	34.400	32.100	34.050	33.184	116,651
2023-07-21	32.600	34.000	31.100	32.600	31.771	49,842
2023-07-20	32.700	33.800	31.100	33.800	32.941	81,981
2023-07-19	31.500	32.256	30.100	31.500	30.699	38,067
2023-07-18	30.600	31.800	30.100	31.200	30.407	65,677
2023-07-17	31.600	32.000	30.000	31.300	30.504	229,693
2023-07-14	29.000	32.400	29.000	31.350	30.553	2,517,563
2023-07-13	27.000	27.118	25.100	26.000	25.339	162,915
2023-07-12	26.700	27.100	26.500	27.000	26.314	115,661
2023-07-11	25.000	27.000	25.000	26.650	25.973	224,613
2023-07-10	26.500	26.500	26.000	26.000	25.339	19,148
2023-07-07	25.200	25.900	24.100	25.750	25.095	561,816
2023-07-06	25.400	26.390	25.200	25.400	24.754	36,000
2023-07-05	26.400	26.500	25.500	26.500	25.826	61,621
2023-07-04	26.000	27.500	25.750	25.750	25.095	44,899
2023-07-03	26.000	27.600	26.000	26.000	25.339	20,014
2023-06-30	26.000	26.900	26.000	26.450	25.778	64,881
2023-06-29	26.136	26.900	26.136	26.850	26.167	17,326
2023-06-28	26.100	27.500	26.000	26.000	25.339	26,791
2023-06-27	27.600	27.600	26.000	26.500	25.826	25,784

← NewerPage 14 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.