McBride plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	20.500	21.900	20.100	20.500	19.979	95,066
2022-12-30	21.900	21.900	20.496	20.500	19.979	4,662
2022-12-29	20.496	20.900	20.496	20.500	19.979	9,350
2022-12-28	21.500	21.900	20.500	21.000	20.466	149,852
2022-12-23	21.588	22.000	21.588	21.750	21.197	20,400
2022-12-22	20.300	20.900	19.050	20.750	20.223	18,142
2022-12-21	21.300	21.300	19.000	19.000	18.517	65,684
2022-12-20	21.500	21.500	19.779	20.750	20.223	59,435
2022-12-19	21.400	21.400	20.800	20.800	20.271	6,112
2022-12-16	20.100	20.216	20.000	20.000	19.492	57,092
2022-12-15	21.000	21.000	19.675	20.300	19.784	144,756
2022-12-14	19.400	20.200	19.300	19.900	19.394	23,042
2022-12-13	20.000	20.600	19.150	20.200	19.686	152,357
2022-12-12	20.000	21.810	19.300	19.300	18.809	284,421
2022-12-09	20.600	21.400	20.000	20.000	19.492	111,326
2022-12-08	22.300	22.300	20.000	20.000	19.492	76,099
2022-12-07	21.900	22.188	21.000	21.000	20.466	7,924
2022-12-06	21.000	22.000	21.000	21.000	20.466	20,250
2022-12-05	21.900	22.000	20.500	20.500	19.979	151,733
2022-12-02	20.496	21.900	20.496	21.000	20.466	24,938
2022-12-01	20.000	21.900	20.000	20.000	19.492	7,061
2022-11-30	21.900	21.900	20.280	21.000	20.466	6,653
2022-11-29	21.100	21.900	21.100	21.100	20.564	12,095
2022-11-28	21.100	21.550	20.100	21.150	20.612	12,500
2022-11-25	21.000	21.702	20.405	21.000	20.466	182,009
2022-11-24	22.000	22.800	21.500	22.000	21.441	140,101
2022-11-23	23.000	23.100	22.100	22.600	22.025	86,604
2022-11-22	22.800	23.900	22.500	22.750	22.172	102,339
2022-11-21	23.000	24.800	22.700	23.850	23.244	38,702
2022-11-18	23.500	23.500	23.000	23.000	22.415	116,445
2022-11-17	23.400	24.100	23.400	23.600	23.000	71,252
2022-11-16	24.800	24.900	23.400	24.200	23.585	122,173
2022-11-15	24.900	25.000	23.850	25.000	24.364	39,821
2022-11-14	23.400	24.696	23.400	24.000	23.390	5,182
2022-11-11	23.600	24.572	23.100	23.700	23.098	166,198
2022-11-10	23.100	24.900	23.100	23.550	22.951	123,286
2022-11-09	23.600	24.252	23.500	24.250	23.634	35,985
2022-11-08	23.500	24.900	23.400	23.700	23.098	8,467
2022-11-07	23.500	24.432	23.100	23.500	22.903	19,330
2022-11-04	24.900	24.900	23.100	24.050	23.439	104,960
2022-11-03	24.000	24.001	23.000	23.950	23.341	110,412
2022-11-02	25.000	25.000	23.600	24.500	23.877	4,572
2022-11-01	23.400	24.800	23.000	23.000	22.415	11,637
2022-10-31	23.500	24.800	23.000	23.950	23.341	1,513
2022-10-28	23.711	24.150	23.711	24.150	23.536	182
2022-10-27	23.600	25.000	23.500	23.600	23.000	40,803
2022-10-26	23.655	24.800	23.655	23.900	23.292	5,788
2022-10-25	23.000	24.900	23.000	23.000	22.415	59
2022-10-24	23.000	24.756	23.000	23.000	22.415	21,089
2022-10-21	24.900	24.900	23.100	24.000	23.390	11,773
2022-10-20	23.000	24.900	23.000	23.000	22.415	4,130
2022-10-19	24.200	24.200	23.500	23.800	23.195	205,033
2022-10-18	23.885	24.300	23.600	23.950	23.341	13,020
2022-10-17	23.500	24.200	23.300	23.800	23.195	102,952
2022-10-14	23.700	23.900	23.200	23.200	22.610	533,227
2022-10-13	23.700	24.000	22.500	23.300	22.708	656,651
2022-10-12	24.500	24.500	23.000	23.000	22.415	168,507
2022-10-11	24.100	26.700	24.100	24.550	23.926	177,316
2022-10-10	25.900	26.000	24.500	25.000	24.364	327,405
2022-10-07	25.400	26.300	22.700	25.200	24.559	373,319

← NewerPage 17 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.