McBride plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	37.400	38.900	35.000	36.000	35.085	148,289
2022-04-11	36.600	39.409	36.100	37.400	36.449	153,610
2022-04-08	38.000	39.500	36.600	36.900	35.962	175,113
2022-04-07	39.100	42.200	36.800	36.800	35.864	248,023
2022-04-06	39.100	42.100	39.000	39.200	38.203	146,586
2022-04-05	40.700	42.499	40.200	40.400	39.373	117,288
2022-04-04	42.100	42.100	39.600	40.300	39.275	237,962
2022-04-01	42.500	43.900	41.300	42.300	41.225	56,824
2022-03-31	42.500	44.400	42.500	42.600	41.517	51,742
2022-03-30	44.000	44.450	42.500	42.500	41.420	37,975
2022-03-29	44.000	44.800	41.300	44.000	42.881	55,380
2022-03-28	43.600	45.100	41.300	42.350	41.273	120,167
2022-03-25	43.500	45.000	43.400	43.500	42.394	104,049
2022-03-24	43.100	44.088	42.500	42.900	41.809	70,181
2022-03-23	44.000	44.040	42.900	43.200	42.102	156,430
2022-03-22	44.000	44.350	43.988	44.000	42.881	36,205
2022-03-21	44.100	45.000	43.000	44.000	42.881	111,185
2022-03-18	45.100	45.423	43.667	45.200	44.051	104,183
2022-03-17	41.300	44.969	41.300	43.850	42.735	62,741
2022-03-16	44.900	45.800	43.044	43.500	42.394	11,378
2022-03-15	44.000	44.816	42.800	43.750	42.638	70,326
2022-03-14	41.700	47.700	41.020	46.700	45.513	245,491
2022-03-11	45.800	48.830	44.000	46.300	45.123	165,397
2022-03-10	46.900	49.828	43.000	44.650	43.515	55,914
2022-03-09	46.300	49.900	46.200	47.000	45.805	44,449
2022-03-08	44.400	44.579	42.600	43.500	42.394	70,366
2022-03-07	43.600	45.860	38.360	43.000	41.907	93,042
2022-03-04	42.800	44.600	39.914	40.500	39.470	219,919
2022-03-03	45.800	45.800	42.500	42.950	41.858	65,035
2022-03-02	44.000	45.000	42.500	45.000	43.856	258,274
2022-03-01	45.900	45.940	43.678	45.100	43.953	34,389
2022-02-28	44.100	46.800	44.000	44.500	43.369	64,937
2022-02-25	45.000	47.116	44.100	46.000	44.831	45,495
2022-02-24	45.100	45.900	41.700	43.600	42.492	139,210
2022-02-23	44.500	46.000	42.800	46.000	44.831	36,724
2022-02-22	46.000	50.600	42.874	46.000	44.831	340,739
2022-02-21	46.936	48.000	46.480	48.000	46.780	14,263
2022-02-18	48.900	49.000	46.100	47.500	46.292	55,435
2022-02-17	49.000	49.000	48.456	49.000	47.754	10,849
2022-02-16	47.100	49.900	47.000	49.000	47.754	62,079
2022-02-15	48.900	50.000	48.428	48.900	47.657	77,371
2022-02-14	48.000	51.000	47.300	47.300	46.098	31,873
2022-02-11	51.000	51.000	47.898	50.400	49.119	106,834
2022-02-10	49.600	49.900	48.041	49.600	48.339	24,027
2022-02-09	48.000	49.425	47.400	47.400	46.195	100,470
2022-02-08	50.020	50.020	48.050	48.700	47.462	93,506
2022-02-07	48.500	50.200	47.900	48.000	46.780	115,898
2022-02-04	49.900	51.200	47.500	50.000	48.729	16,163
2022-02-03	47.300	50.000	47.300	47.300	46.098	88,500
2022-02-02	49.900	49.950	47.300	49.500	48.242	27,560
2022-02-01	48.500	51.423	48.500	48.500	47.267	117,322
2022-01-31	48.600	52.000	48.300	50.000	48.729	11,048
2022-01-28	49.900	50.000	48.000	48.000	46.780	208,148
2022-01-27	49.900	52.045	48.300	49.200	47.949	67,336
2022-01-26	50.200	51.600	49.144	49.200	47.949	65,261
2022-01-25	49.400	51.000	49.400	51.000	49.703	55,296
2022-01-24	52.400	53.000	49.700	51.000	49.703	97,939
2022-01-21	52.400	54.800	52.400	53.000	51.653	48,586
2022-01-20	53.000	56.800	53.000	54.000	52.627	23,934
2022-01-19	53.000	56.800	53.000	53.000	51.653	31,594

← NewerPage 20 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.