McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 163.00 | 163.00 | 157.80 | 160.40 | 160.40 | 308,373 |
| 2026-01-29 | 158.80 | 161.00 | 155.20 | 157.60 | 157.60 | 221,753 |
| 2026-01-28 | 155.00 | 158.20 | 154.00 | 156.40 | 156.40 | 314,096 |
| 2026-01-27 | 146.80 | 154.60 | 143.00 | 154.00 | 154.00 | 346,227 |
| 2026-01-26 | 143.40 | 146.60 | 143.40 | 145.80 | 145.80 | 76,374 |
| 2026-01-23 | 140.60 | 148.69 | 140.60 | 145.20 | 145.20 | 115,271 |
| 2026-01-22 | 143.80 | 148.60 | 141.88 | 147.00 | 147.00 | 206,100 |
| 2026-01-21 | 143.60 | 144.80 | 141.20 | 141.20 | 141.20 | 141,924 |
| 2026-01-20 | 143.00 | 145.80 | 134.78 | 142.40 | 142.40 | 1,937,457 |
| 2026-01-19 | 144.00 | 145.60 | 143.00 | 143.80 | 143.80 | 290,439 |
| 2026-01-16 | 146.00 | 148.20 | 144.20 | 145.00 | 145.00 | 284,279 |
| 2026-01-15 | 146.40 | 148.40 | 145.00 | 145.40 | 145.40 | 77,086 |
| 2026-01-14 | 142.00 | 146.80 | 142.00 | 146.80 | 146.80 | 177,170 |
| 2026-01-13 | 145.00 | 145.00 | 140.20 | 140.80 | 140.80 | 231,645 |
| 2026-01-12 | 147.80 | 148.20 | 145.00 | 145.00 | 145.00 | 168,069 |
| 2026-01-09 | 146.20 | 148.00 | 145.00 | 146.00 | 146.00 | 63,130 |
| 2026-01-08 | 146.00 | 148.20 | 145.60 | 146.00 | 146.00 | 204,661 |
| 2026-01-07 | 147.00 | 147.00 | 144.60 | 145.40 | 145.40 | 305,743 |
| 2026-01-06 | 144.80 | 146.20 | 143.40 | 145.00 | 145.00 | 328,067 |
| 2026-01-05 | 144.20 | 146.27 | 140.40 | 141.80 | 141.80 | 330,857 |
| 2026-01-02 | 145.40 | 146.20 | 142.40 | 146.00 | 146.00 | 347,251 |
| 2025-12-31 | 146.00 | 147.40 | 145.00 | 146.60 | 146.60 | 237,492 |
| 2025-12-30 | 140.00 | 145.20 | 139.80 | 144.00 | 144.00 | 375,097 |
| 2025-12-29 | 141.00 | 142.80 | 139.00 | 139.80 | 139.80 | 182,238 |
| 2025-12-24 | 140.20 | 143.00 | 140.00 | 140.00 | 140.00 | 158,168 |
| 2025-12-23 | 142.80 | 145.63 | 140.30 | 141.60 | 141.60 | 228,621 |
| 2025-12-22 | 144.00 | 146.00 | 141.20 | 143.80 | 143.80 | 168,933 |
| 2025-12-19 | 144.80 | 145.80 | 142.40 | 144.00 | 144.00 | 244,490 |
| 2025-12-18 | 142.20 | 146.04 | 138.40 | 145.40 | 145.40 | 716,163 |
| 2025-12-17 | 137.40 | 142.94 | 137.40 | 142.20 | 142.20 | 388,835 |
| 2025-12-16 | 141.00 | 141.78 | 138.20 | 139.00 | 139.00 | 438,739 |
| 2025-12-15 | 138.00 | 139.60 | 133.20 | 138.60 | 138.60 | 543,863 |
| 2025-12-12 | 132.80 | 135.11 | 128.77 | 134.40 | 134.40 | 581,179 |
| 2025-12-11 | 127.80 | 130.40 | 125.00 | 128.60 | 128.60 | 502,780 |
| 2025-12-10 | 124.80 | 127.40 | 120.80 | 127.00 | 127.00 | 552,950 |
| 2025-12-09 | 120.00 | 122.59 | 119.60 | 122.00 | 122.00 | 823,314 |
| 2025-12-08 | 122.60 | 123.40 | 120.00 | 120.00 | 120.00 | 730,147 |
| 2025-12-05 | 123.00 | 124.80 | 122.00 | 122.80 | 122.80 | 1,549,348 |
| 2025-12-04 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 904,382 |
| 2025-12-03 | 121.80 | 124.40 | 121.00 | 122.00 | 122.00 | 263,735 |
| 2025-12-02 | 124.80 | 126.00 | 120.80 | 121.60 | 121.60 | 330,855 |
| 2025-12-01 | 124.80 | 127.03 | 123.00 | 124.40 | 124.40 | 534,437 |
| 2025-11-28 | 126.00 | 126.00 | 122.20 | 123.80 | 123.80 | 397,559 |
| 2025-11-27 | 125.20 | 126.60 | 124.20 | 125.00 | 125.00 | 65,009 |
| 2025-11-26 | 125.20 | 127.00 | 123.60 | 125.20 | 125.20 | 87,020 |
| 2025-11-25 | 126.40 | 128.00 | 122.65 | 125.20 | 125.20 | 1,825,136 |
| 2025-11-24 | 128.20 | 131.00 | 126.60 | 128.00 | 128.00 | 239,847 |
| 2025-11-21 | 128.60 | 131.40 | 124.40 | 127.60 | 127.60 | 429,423 |
| 2025-11-20 | 122.60 | 134.20 | 119.00 | 127.00 | 127.00 | 1,641,593 |
| 2025-11-19 | 110.20 | 111.60 | 108.79 | 110.60 | 110.60 | 502,326 |
| 2025-11-18 | 115.00 | 115.00 | 107.60 | 108.80 | 108.80 | 581,489 |
| 2025-11-17 | 114.80 | 114.80 | 111.36 | 112.40 | 112.40 | 68,311 |
| 2025-11-14 | 111.40 | 112.40 | 109.60 | 111.80 | 111.80 | 386,106 |
| 2025-11-13 | 110.60 | 114.20 | 110.60 | 112.00 | 112.00 | 602,501 |
| 2025-11-12 | 111.20 | 113.40 | 110.40 | 112.00 | 112.00 | 468,137 |
| 2025-11-11 | 114.20 | 114.80 | 111.60 | 113.20 | 113.20 | 1,271,705 |
| 2025-11-10 | 117.20 | 117.20 | 112.00 | 113.60 | 113.60 | 387,083 |
| 2025-11-07 | 119.80 | 119.80 | 112.40 | 113.20 | 113.20 | 131,812 |
| 2025-11-06 | 113.20 | 116.60 | 113.20 | 113.80 | 113.80 | 188,881 |
| 2025-11-05 | 110.00 | 116.34 | 110.00 | 114.60 | 114.60 | 244,407 |
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.