McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 53.000 | 57.200 | 53.000 | 53.000 | 51.653 | 48,859 |
| 2022-01-17 | 55.000 | 57.800 | 53.200 | 54.000 | 52.627 | 164,164 |
| 2022-01-14 | 55.200 | 57.000 | 55.000 | 57.000 | 55.551 | 13,974 |
| 2022-01-13 | 55.200 | 56.600 | 55.200 | 55.800 | 54.381 | 32,684 |
| 2022-01-12 | 55.600 | 56.800 | 55.600 | 56.800 | 55.356 | 48,768 |
| 2022-01-11 | 55.200 | 56.800 | 54.166 | 55.800 | 54.381 | 56,710 |
| 2022-01-10 | 56.800 | 57.800 | 53.752 | 56.400 | 54.966 | 68,247 |
| 2022-01-07 | 55.800 | 57.768 | 54.340 | 57.000 | 55.551 | 199,157 |
| 2022-01-06 | 57.800 | 61.800 | 56.762 | 57.600 | 56.136 | 66,799 |
| 2022-01-05 | 59.800 | 59.800 | 57.200 | 57.200 | 55.746 | 51,965 |
| 2022-01-04 | 60.000 | 60.250 | 57.400 | 59.000 | 57.500 | 142,882 |
| 2021-12-31 | 60.000 | 61.800 | 57.200 | 60.000 | 58.475 | 20,786 |
| 2021-12-30 | 61.800 | 61.800 | 57.880 | 59.000 | 57.500 | 22,052 |
| 2021-12-29 | 59.800 | 59.800 | 57.200 | 57.200 | 55.746 | 34,728 |
| 2021-12-24 | 62.000 | 62.000 | 57.630 | 59.700 | 58.182 | 46,828 |
| 2021-12-23 | 59.200 | 61.000 | 55.673 | 61.000 | 59.449 | 56,196 |
| 2021-12-22 | 57.600 | 57.800 | 54.104 | 57.600 | 56.136 | 57,208 |
| 2021-12-21 | 57.400 | 57.800 | 55.000 | 55.000 | 53.602 | 69,866 |
| 2021-12-20 | 57.800 | 58.000 | 55.000 | 57.600 | 56.136 | 157,779 |
| 2021-12-17 | 54.200 | 57.800 | 54.200 | 54.200 | 52.822 | 26,956 |
| 2021-12-16 | 55.000 | 57.000 | 52.149 | 54.400 | 53.017 | 389,059 |
| 2021-12-15 | 60.000 | 61.730 | 58.883 | 59.200 | 57.695 | 33,242 |
| 2021-12-14 | 60.000 | 64.200 | 60.000 | 60.000 | 58.475 | 391,888 |
| 2021-12-13 | 60.000 | 63.200 | 60.000 | 60.000 | 58.475 | 5,418 |
| 2021-12-10 | 60.000 | 63.000 | 60.000 | 60.000 | 58.475 | 45,170 |
| 2021-12-09 | 63.000 | 64.000 | 60.400 | 61.000 | 59.449 | 119,300 |
| 2021-12-08 | 62.400 | 63.800 | 62.220 | 63.000 | 61.398 | 107,931 |
| 2021-12-07 | 63.400 | 64.000 | 62.526 | 64.000 | 62.373 | 108,682 |
| 2021-12-06 | 63.800 | 65.600 | 63.000 | 63.000 | 61.398 | 212,951 |
| 2021-12-03 | 65.000 | 65.800 | 63.000 | 63.000 | 61.398 | 52,331 |
| 2021-12-02 | 64.400 | 65.800 | 63.200 | 63.800 | 62.178 | 23,173 |
| 2021-12-01 | 66.000 | 66.000 | 63.400 | 66.000 | 64.322 | 15,635 |
| 2021-11-30 | 65.000 | 66.800 | 63.200 | 63.800 | 62.178 | 36,457 |
| 2021-11-29 | 65.000 | 67.600 | 65.000 | 65.000 | 63.348 | 9,274 |
| 2021-11-26 | 65.800 | 66.160 | 64.400 | 66.000 | 64.322 | 11,479 |
| 2021-11-25 | 66.200 | 67.800 | 65.200 | 66.200 | 64.517 | 13,547 |
| 2021-11-24 | 66.000 | 68.408 | 66.000 | 66.300 | 64.614 | 10,998 |
| 2021-11-23 | 66.400 | 66.800 | 64.000 | 64.000 | 62.373 | 107,555 |
| 2021-11-22 | 66.600 | 69.400 | 66.400 | 69.400 | 67.636 | 95,092 |
| 2021-11-19 | 66.000 | 68.800 | 65.188 | 66.000 | 64.322 | 47,382 |
| 2021-11-18 | 65.400 | 69.800 | 65.000 | 66.000 | 64.322 | 19,310 |
| 2021-11-17 | 67.200 | 67.800 | 65.000 | 66.000 | 64.322 | 100,177 |
| 2021-11-16 | 67.400 | 68.000 | 65.200 | 68.000 | 66.271 | 63,445 |
| 2021-11-15 | 70.000 | 70.000 | 66.600 | 68.000 | 66.271 | 12,463 |
| 2021-11-12 | 67.400 | 69.000 | 66.400 | 67.400 | 65.686 | 32,163 |
| 2021-11-11 | 67.200 | 69.000 | 65.200 | 67.600 | 65.881 | 34,102 |
| 2021-11-10 | 68.800 | 69.800 | 64.400 | 69.000 | 67.246 | 35,487 |
| 2021-11-09 | 68.200 | 69.400 | 65.000 | 68.000 | 66.271 | 36,843 |
| 2021-11-08 | 68.000 | 68.200 | 67.400 | 68.200 | 66.466 | 59,843 |
| 2021-11-05 | 68.400 | 68.600 | 67.200 | 68.000 | 66.271 | 94,209 |
| 2021-11-04 | 68.400 | 69.000 | 67.400 | 69.000 | 67.246 | 61,143 |
| 2021-11-03 | 69.000 | 69.600 | 67.744 | 68.800 | 67.051 | 51,244 |
| 2021-11-02 | 70.000 | 70.800 | 68.000 | 68.900 | 67.148 | 24,475 |
| 2021-11-01 | 70.600 | 71.600 | 68.733 | 70.200 | 68.415 | 42,618 |
| 2021-10-29 | 69.800 | 70.200 | 67.400 | 70.000 | 68.220 | 28,914 |
| 2021-10-28 | 69.600 | 72.600 | 67.200 | 72.000 | 70.170 | 106,625 |
| 2021-10-27 | 68.800 | 70.822 | 65.400 | 70.600 | 68.805 | 198,442 |
| 2021-10-26 | 67.800 | 69.580 | 65.200 | 65.400 | 63.737 | 65,740 |
| 2021-10-25 | 67.000 | 70.000 | 65.600 | 66.200 | 64.517 | 167,352 |
| 2021-10-22 | 64.000 | 66.000 | 63.600 | 65.400 | 63.737 | 96,938 |
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.