McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 161.40 | 161.40 | 157.40 | 161.40 | 161.40 | 164,182 |
| 2026-04-27 | 161.40 | 161.40 | 158.20 | 158.20 | 158.20 | 45,043 |
| 2026-04-24 | 161.60 | 162.00 | 157.40 | 161.20 | 161.20 | 171,857 |
| 2026-04-23 | 160.00 | 163.20 | 160.00 | 162.00 | 162.00 | 287,804 |
| 2026-04-22 | 156.80 | 168.00 | 156.60 | 163.40 | 163.40 | 227,222 |
| 2026-04-21 | 160.80 | 166.80 | 160.20 | 162.00 | 162.00 | 405,603 |
| 2026-04-20 | 163.00 | 163.00 | 158.95 | 159.80 | 159.80 | 85,283 |
| 2026-04-17 | 160.40 | 162.60 | 158.80 | 161.20 | 161.20 | 405,686 |
| 2026-04-16 | 161.00 | 164.60 | 160.00 | 160.20 | 160.20 | 246,667 |
| 2026-04-15 | 155.80 | 161.20 | 155.80 | 160.00 | 160.00 | 106,042 |
| 2026-04-14 | 158.40 | 162.00 | 158.40 | 160.40 | 160.40 | 244,593 |
| 2026-04-13 | 162.00 | 163.20 | 158.60 | 160.60 | 160.60 | 169,492 |
| 2026-04-10 | 149.40 | 162.00 | 149.40 | 160.00 | 160.00 | 221,011 |
| 2026-04-09 | 145.40 | 156.60 | 145.40 | 155.20 | 155.20 | 173,850 |
| 2026-04-08 | 150.00 | 153.80 | 147.20 | 152.80 | 152.80 | 156,162 |
| 2026-04-07 | 146.60 | 148.40 | 144.00 | 145.60 | 145.60 | 426,183 |
| 2026-04-02 | 139.00 | 148.54 | 135.20 | 146.20 | 146.20 | 788,778 |
| 2026-04-01 | 135.20 | 139.80 | 135.00 | 135.00 | 135.00 | 500,850 |
| 2026-03-31 | 134.20 | 139.00 | 134.20 | 136.00 | 136.00 | 175,968 |
| 2026-03-30 | 137.00 | 139.80 | 133.59 | 135.00 | 135.00 | 362,139 |
| 2026-03-27 | 139.40 | 139.68 | 136.00 | 136.80 | 136.80 | 131,846 |
| 2026-03-26 | 137.60 | 140.40 | 136.78 | 139.80 | 139.80 | 102,572 |
| 2026-03-25 | 138.00 | 140.80 | 136.50 | 138.40 | 138.40 | 357,266 |
| 2026-03-24 | 135.00 | 137.00 | 133.20 | 136.40 | 136.40 | 135,480 |
| 2026-03-23 | 135.00 | 137.20 | 128.60 | 135.20 | 135.20 | 490,169 |
| 2026-03-20 | 141.40 | 141.80 | 135.40 | 138.00 | 138.00 | 1,009,817 |
| 2026-03-19 | 139.00 | 141.20 | 135.60 | 137.80 | 137.80 | 2,999,634 |
| 2026-03-18 | 147.20 | 147.20 | 140.40 | 140.40 | 140.40 | 235,744 |
| 2026-03-17 | 143.00 | 143.20 | 141.20 | 141.20 | 141.20 | 155,644 |
| 2026-03-16 | 139.00 | 143.40 | 138.60 | 142.40 | 142.40 | 266,789 |
| 2026-03-13 | 149.40 | 149.40 | 139.00 | 140.80 | 140.80 | 572,313 |
| 2026-03-12 | 150.20 | 150.20 | 140.60 | 141.40 | 141.40 | 488,529 |
| 2026-03-11 | 145.00 | 148.00 | 143.60 | 146.00 | 146.00 | 333,589 |
| 2026-03-10 | 148.00 | 149.00 | 143.03 | 146.60 | 146.60 | 308,738 |
| 2026-03-09 | 148.20 | 148.99 | 140.91 | 144.20 | 144.20 | 668,312 |
| 2026-03-06 | 150.00 | 153.60 | 149.80 | 149.80 | 149.80 | 267,440 |
| 2026-03-05 | 160.00 | 160.00 | 149.60 | 149.60 | 149.60 | 161,312 |
| 2026-03-04 | 160.00 | 160.00 | 151.20 | 152.00 | 152.00 | 882,376 |
| 2026-03-03 | 154.40 | 155.30 | 151.60 | 154.00 | 154.00 | 725,378 |
| 2026-03-02 | 156.00 | 157.20 | 154.40 | 154.40 | 154.40 | 460,503 |
| 2026-02-27 | 155.40 | 160.60 | 153.59 | 156.00 | 156.00 | 284,189 |
| 2026-02-26 | 155.00 | 156.80 | 152.77 | 155.00 | 155.00 | 226,138 |
| 2026-02-25 | 156.00 | 157.40 | 150.00 | 152.40 | 152.40 | 535,484 |
| 2026-02-24 | 164.20 | 167.80 | 153.00 | 153.00 | 153.00 | 966,435 |
| 2026-02-23 | 166.00 | 168.20 | 164.00 | 167.00 | 167.00 | 238,711 |
| 2026-02-20 | 169.40 | 169.40 | 164.20 | 166.20 | 166.20 | 215,622 |
| 2026-02-19 | 170.00 | 170.00 | 161.40 | 164.60 | 164.60 | 437,217 |
| 2026-02-18 | 167.00 | 169.80 | 163.60 | 167.00 | 167.00 | 266,090 |
| 2026-02-17 | 159.00 | 165.60 | 158.00 | 164.60 | 164.60 | 398,144 |
| 2026-02-16 | 156.40 | 159.60 | 156.40 | 158.80 | 158.80 | 63,536 |
| 2026-02-13 | 156.40 | 159.80 | 156.00 | 158.60 | 158.60 | 188,926 |
| 2026-02-12 | 155.20 | 157.80 | 151.22 | 156.40 | 156.40 | 157,037 |
| 2026-02-11 | 154.00 | 156.40 | 152.80 | 156.00 | 156.00 | 74,234 |
| 2026-02-10 | 154.00 | 157.60 | 154.00 | 155.80 | 155.80 | 114,369 |
| 2026-02-09 | 159.80 | 159.80 | 152.80 | 152.80 | 152.80 | 141,133 |
| 2026-02-06 | 160.00 | 160.00 | 154.60 | 158.20 | 158.20 | 128,540 |
| 2026-02-05 | 150.00 | 158.60 | 150.00 | 156.60 | 156.60 | 117,871 |
| 2026-02-04 | 154.40 | 156.40 | 151.80 | 156.00 | 156.00 | 585,773 |
| 2026-02-03 | 158.40 | 159.80 | 152.80 | 153.80 | 153.80 | 369,267 |
| 2026-02-02 | 160.40 | 161.60 | 155.80 | 156.80 | 156.80 | 221,575 |
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.