McBride plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	22.700	24.900	22.700	23.750	23.146	21,686
2022-10-05	24.400	24.438	22.600	22.600	22.025	66,106
2022-10-04	23.100	24.000	22.600	24.000	23.390	238,532
2022-10-03	24.900	24.900	23.700	23.800	23.195	157,683
2022-09-30	24.900	24.900	23.100	23.550	22.951	123,120
2022-09-29	23.400	29.000	22.931	23.300	22.708	1,219,705
2022-09-28	23.100	24.600	22.700	23.700	23.098	207,343
2022-09-27	23.600	24.500	23.100	23.400	22.805	71,575
2022-09-26	24.300	24.800	23.100	24.000	23.390	100,508
2022-09-23	23.700	24.900	23.600	23.600	23.000	40,118
2022-09-22	24.000	24.900	24.000	24.000	23.390	13,990
2022-09-21	24.780	24.780	24.300	24.300	23.682	9,618
2022-09-20	23.854	24.400	23.854	24.400	23.780	91,094
2022-09-16	23.800	24.300	22.700	24.000	23.390	245,182
2022-09-15	24.300	24.400	22.700	23.000	22.415	17,698
2022-09-14	22.800	23.800	22.800	23.500	22.903	31,988
2022-09-13	23.400	24.590	22.700	23.500	22.903	171,714
2022-09-12	23.300	23.900	22.700	23.150	22.561	155,241
2022-09-09	24.900	24.900	23.100	23.800	23.195	44,889
2022-09-08	23.900	24.000	22.600	24.000	23.390	171,710
2022-09-07	23.500	23.504	23.000	23.500	22.903	64,147
2022-09-06	22.906	23.200	22.850	22.850	22.269	20,938
2022-09-05	22.700	23.600	22.600	22.700	22.123	58,435
2022-09-02	22.600	23.900	22.600	22.600	22.025	33,591
2022-09-01	22.500	23.400	21.700	22.800	22.220	189,482
2022-08-31	22.300	23.100	21.758	22.500	21.928	212,375
2022-08-30	22.900	22.900	21.300	21.300	20.759	128,776
2022-08-26	22.900	22.900	21.200	21.700	21.148	155,923
2022-08-25	23.000	23.812	21.300	22.050	21.489	155,234
2022-08-24	23.600	24.600	22.500	23.000	22.415	373,315
2022-08-23	22.800	24.900	22.100	24.700	24.072	770,274
2022-08-22	22.700	23.200	21.100	21.500	20.953	250,306
2022-08-19	22.500	23.000	21.100	22.000	21.441	286,399
2022-08-18	21.100	23.527	21.100	22.500	21.928	273,153
2022-08-17	21.600	23.000	20.600	21.000	20.466	240,079
2022-08-16	19.750	21.143	18.650	21.000	20.466	134,200
2022-08-15	20.200	21.400	19.500	19.500	19.004	297,741
2022-08-12	18.500	21.188	18.087	20.000	19.492	359,323
2022-08-11	17.300	18.390	17.050	18.175	17.713	267,572
2022-08-10	17.000	17.950	16.650	17.300	16.860	276,003
2022-08-09	17.000	17.000	16.443	16.800	16.373	270,969
2022-08-08	16.350	16.900	16.300	16.700	16.275	291,223
2022-08-05	16.500	17.000	16.450	16.600	16.178	173,637
2022-08-04	16.400	17.000	16.400	16.600	16.178	146,951
2022-08-03	16.400	17.250	16.150	16.600	16.178	433,594
2022-08-02	15.950	17.750	15.950	16.450	16.032	48,026
2022-08-01	16.000	16.350	15.600	16.350	15.934	325,105
2022-07-29	15.700	16.950	15.650	16.050	15.642	527,777
2022-07-28	15.900	17.000	15.600	16.100	15.691	219,754
2022-07-27	16.000	16.500	15.250	15.850	15.447	473,118
2022-07-26	16.600	17.000	16.400	16.400	15.983	77,375
2022-07-25	16.600	17.345	16.050	16.650	16.227	400,839
2022-07-22	16.300	16.600	16.200	16.300	15.886	249,037
2022-07-21	17.000	17.000	16.050	16.300	15.886	300,855
2022-07-20	17.047	17.047	16.000	16.250	15.837	98,113
2022-07-19	16.800	18.000	16.000	16.000	15.593	394,770
2022-07-18	17.000	17.250	16.298	16.750	16.324	749,646
2022-07-15	17.800	17.800	16.596	17.175	16.738	327,306
2022-07-14	16.400	18.067	15.877	16.650	16.227	830,188
2022-07-13	17.500	17.640	16.000	16.600	16.178	810,254

← NewerPage 18 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.