McBride plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	17.350	17.950	16.793	17.675	17.226	271,546
2022-07-11	16.150	17.950	16.000	16.450	16.032	110,628
2022-07-08	16.500	16.900	16.269	16.575	16.154	199,889
2022-07-07	16.400	17.700	16.100	16.550	16.129	532,681
2022-07-06	16.850	17.476	16.150	16.150	15.739	441,663
2022-07-05	16.700	17.250	16.000	16.800	16.373	1,450,118
2022-07-04	17.100	17.300	16.000	16.550	16.129	297,022
2022-07-01	15.900	16.890	15.578	16.000	15.593	269,474
2022-06-30	17.000	17.250	15.500	15.500	15.106	311,705
2022-06-29	16.550	18.500	15.800	16.850	16.422	1,178,527
2022-06-28	16.500	17.200	15.788	16.350	15.934	860,264
2022-06-27	17.500	18.850	16.000	16.500	16.081	1,162,611
2022-06-24	19.500	20.400	17.600	17.750	17.299	1,362,437
2022-06-23	17.000	20.000	17.000	19.150	18.663	2,302,922
2022-06-22	19.000	19.560	16.600	16.650	16.227	1,503,597
2022-06-21	20.200	20.358	19.000	19.000	18.517	1,483,637
2022-06-20	20.700	21.100	19.500	20.100	19.589	1,540,346
2022-06-17	25.000	26.600	19.900	19.900	19.394	9,992,917
2022-06-16	26.200	28.000	24.400	24.900	24.267	369,260
2022-06-15	28.400	29.440	25.600	26.300	25.631	978,366
2022-06-14	29.900	30.900	28.500	29.500	28.750	117,234
2022-06-13	30.800	32.400	30.240	30.800	30.017	55,125
2022-06-10	30.200	31.300	29.500	30.500	29.725	222,716
2022-06-09	30.600	31.636	29.100	30.000	29.237	182,522
2022-06-08	29.000	31.350	29.000	29.600	28.848	252,000
2022-06-07	28.000	30.900	28.000	29.500	28.750	454,696
2022-06-06	30.400	31.900	28.200	29.300	28.555	350,965
2022-06-01	32.000	32.500	30.500	31.000	30.212	390,412
2022-05-31	32.500	33.550	32.000	32.200	31.381	153,897
2022-05-30	32.600	35.152	32.000	32.300	31.479	402,475
2022-05-27	35.000	35.400	30.977	32.200	31.381	636,915
2022-05-26	35.400	35.400	33.100	35.000	34.110	76,097
2022-05-25	35.000	35.400	34.000	35.100	34.208	169,890
2022-05-24	34.400	35.400	33.000	35.200	34.305	220,633
2022-05-23	34.700	35.500	33.500	34.300	33.428	319,329
2022-05-20	34.700	35.680	34.691	35.000	34.110	74,225
2022-05-19	36.500	36.500	34.700	35.000	34.110	158,710
2022-05-18	36.500	36.500	34.700	36.300	35.377	62,686
2022-05-17	35.500	36.000	34.897	35.400	34.500	202,767
2022-05-16	34.800	35.500	34.500	35.400	34.500	86,126
2022-05-13	34.500	35.000	33.500	35.000	34.110	174,861
2022-05-12	34.600	35.000	32.000	33.200	32.356	355,092
2022-05-11	34.800	35.500	34.600	35.000	34.110	75,967
2022-05-10	35.600	36.200	34.600	35.200	34.305	63,757
2022-05-09	36.000	36.400	35.000	35.500	34.598	350,368
2022-05-06	34.500	35.900	34.500	35.200	34.305	114,631
2022-05-05	35.000	36.000	34.100	34.800	33.915	188,598
2022-05-04	35.000	35.156	33.100	34.100	33.233	162,344
2022-05-03	35.600	36.269	34.000	35.100	34.208	185,910
2022-04-29	36.100	36.500	35.100	36.500	35.572	66,301
2022-04-28	35.800	36.500	35.200	35.200	34.305	189,666
2022-04-27	36.100	37.000	34.600	35.400	34.500	256,222
2022-04-26	38.500	38.800	36.000	36.300	35.377	471,760
2022-04-25	38.000	39.700	37.600	38.000	37.034	412,370
2022-04-22	37.500	39.240	34.570	37.600	36.644	193,867
2022-04-21	33.000	34.869	32.700	33.600	32.746	178,756
2022-04-20	33.000	34.000	32.600	33.300	32.453	365,864
2022-04-19	34.000	34.800	32.700	33.000	32.161	126,169
2022-04-14	34.100	35.980	33.192	33.200	32.356	142,471
2022-04-13	35.100	37.300	33.500	33.800	32.941	255,459

← NewerPage 19 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.