McBride plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	26.000	27.349	26.000	26.800	26.119	3,889
2023-06-23	26.300	27.000	26.200	26.550	25.875	13,626
2023-06-22	26.600	27.400	26.224	26.500	25.826	3,974
2023-06-21	26.500	27.400	26.500	26.500	25.826	160,259
2023-06-20	26.900	27.400	26.400	26.400	25.729	27,625
2023-06-19	27.400	27.400	26.400	26.400	25.729	160,294
2023-06-16	26.800	27.130	26.800	26.800	26.119	6,413
2023-06-15	27.160	27.700	26.500	26.700	26.021	42,014
2023-06-14	27.500	27.500	26.500	27.100	26.411	1,113
2023-06-13	26.600	28.000	26.500	26.500	25.826	28,696
2023-06-12	26.696	27.800	26.600	27.200	26.509	32,171
2023-06-09	26.600	27.849	26.600	26.950	26.265	39,260
2023-06-08	28.200	28.200	26.377	27.000	26.314	828,996
2023-06-07	30.800	30.900	29.000	29.000	28.263	6,844
2023-06-06	30.094	31.200	29.000	30.100	29.335	6,693
2023-06-05	29.000	31.600	29.000	29.000	28.263	25,113
2023-06-02	29.550	31.600	29.030	30.300	29.530	3,340
2023-06-01	30.425	30.425	30.300	30.300	29.530	6,501
2023-05-31	29.500	31.500	29.500	29.650	28.896	3,206
2023-05-30	29.500	30.500	29.500	30.500	29.725	3
2023-05-26	30.490	31.500	29.660	30.500	29.725	24,689
2023-05-25	31.500	31.500	30.000	30.650	29.871	6,147
2023-05-24	29.900	30.640	29.900	30.000	29.237	79,173
2023-05-23	30.500	32.800	29.000	29.000	28.263	566,687
2023-05-22	30.500	32.900	30.500	30.500	29.725	30,344
2023-05-19	31.740	31.740	30.875	31.700	30.894	36,127
2023-05-18	31.200	31.795	31.100	31.100	30.309	115,580
2023-05-17	30.700	31.900	30.700	30.700	29.920	985
2023-05-16	30.800	32.900	30.800	31.850	31.040	138,175
2023-05-15	32.268	32.268	31.241	31.850	31.040	66,329
2023-05-12	30.800	32.900	30.800	31.850	31.040	8,289
2023-05-11	33.500	33.500	31.080	31.150	30.358	16,514
2023-05-10	32.900	33.600	31.500	32.500	31.674	318,671
2023-05-09	31.640	33.500	31.100	32.250	31.430	52,644
2023-05-05	33.000	33.500	31.100	32.000	31.186	52,473
2023-05-04	32.830	32.830	32.250	32.250	31.430	454
2023-05-03	31.563	33.500	31.000	32.250	31.430	9,742
2023-05-02	31.100	33.100	31.000	32.250	31.430	49,134
2023-04-28	32.500	32.900	30.600	31.800	30.992	202,500
2023-04-27	32.026	32.026	31.198	31.750	30.943	45,610
2023-04-26	32.100	32.708	30.600	31.300	30.504	189,434
2023-04-25	30.100	35.100	29.100	32.300	31.479	874,659
2023-04-24	28.100	29.500	27.400	28.550	27.824	189,383
2023-04-21	30.000	31.800	28.000	28.550	27.824	183,168
2023-04-20	30.000	30.475	29.900	30.000	29.237	38,441
2023-04-19	30.400	31.800	30.100	30.500	29.725	2,915
2023-04-18	30.700	31.150	30.100	30.400	29.627	18,333
2023-04-17	30.100	31.633	30.100	30.400	29.627	72,603
2023-04-14	32.000	32.000	30.100	30.700	29.920	164,981
2023-04-13	32.600	33.000	31.100	31.600	30.797	197,393
2023-04-12	30.900	31.369	30.040	31.000	30.212	252,373
2023-04-11	31.500	31.500	29.300	30.750	29.968	175,532
2023-04-06	29.800	30.500	29.100	30.250	29.481	82,807
2023-04-05	29.100	30.400	29.100	29.500	28.750	72,455
2023-04-04	28.400	30.400	27.670	29.700	28.945	104,030
2023-04-03	27.600	29.000	27.500	27.600	26.898	108,018
2023-03-31	28.000	28.025	26.755	27.850	27.142	98,920
2023-03-30	26.900	28.000	26.100	27.050	26.362	56,431
2023-03-29	27.900	28.000	26.100	26.600	25.924	40,365
2023-03-28	27.900	27.900	26.140	26.600	25.924	11,637

← NewerPage 15 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.