McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 63.000 | 67.000 | 62.000 | 66.000 | 64.322 | 307,893 |
| 2021-10-20 | 66.000 | 67.600 | 62.000 | 63.200 | 61.593 | 126,034 |
| 2021-10-19 | 63.000 | 68.000 | 59.232 | 67.800 | 66.076 | 187,511 |
| 2021-10-18 | 71.800 | 71.800 | 67.600 | 69.400 | 67.636 | 255,395 |
| 2021-10-15 | 70.000 | 70.040 | 69.140 | 70.000 | 68.220 | 20,139 |
| 2021-10-14 | 68.200 | 71.800 | 67.000 | 71.200 | 69.390 | 445,593 |
← NewerPage 22 of 22 · 1,268 trading days
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.