McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 160.00 | 162.60 | 158.20 | 159.40 | 159.40 | 138,255 |
| 2026-07-22 | 162.00 | 163.80 | 160.00 | 161.60 | 161.60 | 113,734 |
| 2026-07-21 | 160.00 | 164.40 | 160.00 | 161.20 | 161.20 | 73,916 |
| 2026-07-20 | 161.20 | 164.80 | 160.80 | 162.00 | 162.00 | 86,251 |
| 2026-07-17 | 159.00 | 165.00 | 159.00 | 162.80 | 162.80 | 72,355 |
| 2026-07-16 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 98,019 |
| 2026-07-15 | 164.00 | 164.80 | 160.00 | 162.00 | 162.00 | 100,764 |
| 2026-07-14 | 164.40 | 164.40 | 159.40 | 164.40 | 164.40 | 172,470 |
| 2026-07-13 | 159.00 | 162.60 | 159.00 | 162.60 | 162.60 | 140,968 |
| 2026-07-10 | 158.40 | 162.60 | 158.40 | 162.40 | 162.40 | 192,718 |
| 2026-07-09 | 160.60 | 161.60 | 157.80 | 161.60 | 161.60 | 81,343 |
| 2026-07-08 | 160.80 | 162.00 | 157.40 | 160.00 | 160.00 | 213,092 |
| 2026-07-07 | 160.80 | 164.20 | 160.80 | 161.40 | 161.40 | 71,019 |
| 2026-07-06 | 163.40 | 164.40 | 160.00 | 162.20 | 162.20 | 113,676 |
| 2026-07-03 | 160.00 | 164.80 | 160.00 | 163.40 | 163.40 | 111,227 |
| 2026-07-02 | 157.40 | 165.60 | 153.80 | 163.40 | 163.40 | 334,285 |
| 2026-07-01 | 156.00 | 157.60 | 155.00 | 156.20 | 156.20 | 142,142 |
| 2026-06-30 | 155.00 | 157.20 | 150.00 | 156.00 | 156.00 | 452,963 |
| 2026-06-29 | 155.00 | 155.00 | 150.20 | 151.00 | 151.00 | 287,191 |
| 2026-06-26 | 150.00 | 154.40 | 150.00 | 151.40 | 151.40 | 382,997 |
| 2026-06-25 | 153.00 | 154.80 | 150.00 | 152.00 | 152.00 | 340,084 |
| 2026-06-24 | 148.80 | 151.40 | 148.10 | 150.00 | 150.00 | 339,564 |
| 2026-06-23 | 156.00 | 156.00 | 147.20 | 147.20 | 147.20 | 218,562 |
| 2026-06-22 | 150.20 | 151.80 | 146.80 | 146.80 | 146.80 | 483,186 |
| 2026-06-19 | 156.00 | 156.00 | 146.80 | 150.60 | 150.60 | 159,632 |
| 2026-06-18 | 156.20 | 156.20 | 147.00 | 147.60 | 147.60 | 149,524 |
| 2026-06-17 | 148.40 | 151.60 | 147.20 | 147.60 | 147.60 | 216,602 |
| 2026-06-16 | 150.00 | 150.00 | 145.80 | 146.80 | 146.80 | 290,676 |
| 2026-06-15 | 144.60 | 147.20 | 143.20 | 146.20 | 146.20 | 697,262 |
| 2026-06-12 | 154.00 | 155.00 | 141.60 | 141.60 | 141.60 | 2,413,503 |
| 2026-06-11 | 165.00 | 168.00 | 163.47 | 165.80 | 165.80 | 213,453 |
| 2026-06-10 | 164.00 | 167.60 | 163.00 | 164.40 | 164.40 | 160,023 |
| 2026-06-09 | 160.00 | 165.20 | 160.00 | 163.80 | 163.80 | 109,207 |
| 2026-06-08 | 163.20 | 166.40 | 160.80 | 163.80 | 163.80 | 175,546 |
| 2026-06-05 | 163.00 | 165.46 | 162.94 | 163.40 | 163.40 | 54,086 |
| 2026-06-04 | 163.20 | 166.00 | 162.01 | 163.20 | 163.20 | 78,117 |
| 2026-06-03 | 166.00 | 168.00 | 162.20 | 163.20 | 163.20 | 91,721 |
| 2026-06-02 | 159.40 | 168.40 | 159.40 | 166.80 | 166.80 | 440,368 |
| 2026-06-01 | 159.40 | 164.60 | 159.40 | 162.80 | 162.80 | 188,950 |
| 2026-05-29 | 159.80 | 167.69 | 159.80 | 165.40 | 165.40 | 380,911 |
| 2026-05-28 | 160.00 | 164.40 | 156.60 | 162.80 | 162.80 | 324,694 |
| 2026-05-27 | 162.40 | 163.60 | 160.20 | 160.20 | 160.20 | 177,171 |
| 2026-05-26 | 158.40 | 165.00 | 158.40 | 160.20 | 160.20 | 110,778 |
| 2026-05-22 | 161.60 | 164.60 | 159.91 | 163.60 | 163.60 | 180,702 |
| 2026-05-21 | 163.40 | 166.60 | 160.80 | 163.20 | 163.20 | 301,702 |
| 2026-05-20 | 156.80 | 162.60 | 155.80 | 162.40 | 162.40 | 452,681 |
| 2026-05-19 | 157.00 | 162.00 | 157.00 | 158.20 | 158.20 | 475,287 |
| 2026-05-18 | 152.40 | 158.50 | 152.40 | 156.60 | 156.60 | 284,071 |
| 2026-05-15 | 158.00 | 159.80 | 155.00 | 156.80 | 156.80 | 163,803 |
| 2026-05-14 | 155.00 | 159.80 | 152.00 | 155.40 | 155.40 | 210,176 |
| 2026-05-13 | 158.60 | 159.40 | 151.60 | 153.80 | 153.80 | 646,633 |
| 2026-05-12 | 158.00 | 159.00 | 154.68 | 158.60 | 158.60 | 488,008 |
| 2026-05-11 | 151.00 | 158.80 | 151.00 | 157.40 | 157.40 | 334,937 |
| 2026-05-08 | 153.00 | 159.20 | 153.00 | 158.00 | 158.00 | 192,348 |
| 2026-05-07 | 151.00 | 159.00 | 151.00 | 155.40 | 155.40 | 661,926 |
| 2026-05-06 | 155.80 | 157.40 | 149.00 | 154.60 | 154.60 | 580,724 |
| 2026-05-05 | 156.20 | 156.20 | 149.40 | 152.00 | 152.00 | 433,149 |
| 2026-05-01 | 155.00 | 161.00 | 155.00 | 156.60 | 156.60 | 323,616 |
| 2026-04-30 | 155.00 | 159.60 | 155.00 | 156.20 | 156.20 | 273,500 |
| 2026-04-29 | 160.60 | 160.60 | 157.40 | 158.20 | 158.20 | 49,735 |
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.