McBride plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	27.900	27.900	26.140	26.600	25.924	11,637
2023-03-27	26.000	27.800	25.950	26.000	25.339	17,049
2023-03-24	25.800	26.855	25.800	25.800	25.144	33,301
2023-03-23	26.900	26.900	26.125	26.450	25.778	3,451
2023-03-22	26.900	26.910	26.112	26.200	25.534	156,129
2023-03-21	26.800	27.225	26.200	27.000	26.314	55,661
2023-03-20	26.200	27.000	26.000	26.200	25.534	43,928
2023-03-17	26.000	26.400	25.665	26.000	25.339	63,096
2023-03-16	25.600	26.821	25.500	26.100	25.436	174,546
2023-03-15	26.000	27.680	26.000	26.100	25.436	62,246
2023-03-14	26.100	27.900	25.870	27.000	26.314	64,802
2023-03-13	27.400	27.900	26.000	26.750	26.070	73,081
2023-03-10	26.100	27.424	26.057	26.100	25.436	2,366
2023-03-09	27.100	28.718	26.200	26.950	26.265	152,880
2023-03-08	29.000	29.000	27.000	28.200	27.483	248,096
2023-03-07	27.000	29.000	26.400	27.400	26.703	218,193
2023-03-06	26.300	27.000	26.300	27.000	26.314	154,142
2023-03-03	26.000	26.100	25.748	26.000	25.339	223,977
2023-03-02	26.000	26.630	25.600	26.100	25.436	195,803
2023-03-01	24.900	26.630	23.800	26.000	25.339	287,851
2023-02-28	23.400	25.000	22.500	24.000	23.390	252,203
2023-02-27	22.000	24.460	22.000	24.000	23.390	270,145
2023-02-24	23.000	23.900	22.600	23.000	22.415	187,860
2023-02-23	23.504	23.504	22.821	23.350	22.756	11,843
2023-02-22	22.800	24.000	22.760	24.000	23.390	13,589
2023-02-21	22.700	23.250	22.700	22.850	22.269	4,188
2023-02-20	22.400	23.900	21.500	23.150	22.561	76,218
2023-02-17	23.600	23.900	22.250	22.600	22.025	113,822
2023-02-16	23.900	24.000	22.000	23.000	22.415	8,037
2023-02-15	23.500	24.900	22.000	23.000	22.415	142,295
2023-02-14	24.900	24.900	22.744	23.850	23.244	2,719
2023-02-13	22.200	24.900	22.200	23.750	23.146	173,725
2023-02-10	23.400	24.172	23.000	23.000	22.415	81,401
2023-02-09	22.900	24.900	22.900	23.000	22.415	18,866
2023-02-08	24.000	24.900	23.155	24.150	23.536	110,475
2023-02-07	22.600	24.074	22.600	24.000	23.390	7,556
2023-02-06	23.192	24.900	23.033	23.700	23.098	34,632
2023-02-03	23.000	23.885	22.600	23.750	23.146	31,784
2023-02-02	22.600	24.700	22.500	22.500	21.928	39,418
2023-02-01	22.500	24.900	22.500	22.500	21.928	100,276
2023-01-31	24.600	24.600	23.500	24.600	23.975	42,112
2023-01-30	24.000	25.000	23.550	24.150	23.536	37,234
2023-01-27	23.100	25.300	23.000	24.300	23.682	21,436
2023-01-26	23.100	24.641	23.100	24.250	23.634	91,886
2023-01-25	23.100	25.500	23.000	24.250	23.634	15,460
2023-01-24	24.917	25.500	24.026	24.250	23.634	40,536
2023-01-23	24.000	25.400	23.100	24.000	23.390	35,245
2023-01-20	24.200	26.233	23.100	24.500	23.877	116,103
2023-01-19	25.000	26.396	24.200	25.450	24.803	16,715
2023-01-18	26.000	26.500	25.000	26.200	25.534	198,608
2023-01-17	27.000	27.900	24.800	24.800	24.170	1,042,595
2023-01-16	26.000	26.900	25.901	26.200	25.534	168,161
2023-01-13	24.500	26.000	24.200	25.300	24.657	185,745
2023-01-12	23.900	24.715	23.000	24.050	23.439	8,801
2023-01-11	23.500	24.000	22.500	23.250	22.659	36,804
2023-01-10	22.100	23.100	21.950	23.100	22.513	135,975
2023-01-09	22.000	22.700	21.300	21.900	21.343	202,154
2023-01-06	21.900	21.900	20.700	21.200	20.661	370,121
2023-01-05	21.000	21.100	20.500	20.600	20.076	44,788
2023-01-04	21.400	21.500	20.500	20.700	20.174	176,951

← NewerPage 16 of 22 · 1,263 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.