McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 112.80 | 116.40 | 111.80 | 113.40 | 113.40 | 259,400 |
| 2025-11-03 | 117.20 | 118.40 | 115.00 | 116.20 | 116.20 | 307,787 |
| 2025-10-31 | 112.00 | 119.40 | 111.00 | 117.20 | 117.20 | 772,745 |
| 2025-10-30 | 120.00 | 120.00 | 111.40 | 112.00 | 112.00 | 347,259 |
| 2025-10-29 | 119.00 | 121.00 | 117.60 | 118.00 | 115.00 | 476,315 |
| 2025-10-28 | 123.00 | 123.60 | 120.00 | 120.00 | 116.95 | 337,051 |
| 2025-10-27 | 128.20 | 128.20 | 122.60 | 123.60 | 120.46 | 188,149 |
| 2025-10-24 | 124.60 | 128.40 | 123.20 | 126.60 | 123.38 | 302,102 |
| 2025-10-23 | 119.20 | 125.40 | 119.20 | 124.20 | 121.04 | 2,311,053 |
| 2025-10-22 | 123.80 | 124.40 | 120.00 | 121.60 | 118.51 | 352,835 |
| 2025-10-21 | 126.80 | 126.80 | 122.80 | 123.00 | 119.87 | 1,025,919 |
| 2025-10-20 | 126.00 | 126.80 | 124.40 | 125.00 | 121.82 | 148,861 |
| 2025-10-17 | 127.00 | 127.00 | 123.40 | 124.80 | 121.63 | 366,117 |
| 2025-10-16 | 126.00 | 126.60 | 123.20 | 124.80 | 121.63 | 233,369 |
| 2025-10-15 | 126.00 | 126.00 | 121.80 | 124.20 | 121.04 | 151,299 |
| 2025-10-14 | 128.00 | 128.00 | 122.46 | 123.00 | 119.87 | 721,629 |
| 2025-10-13 | 126.80 | 127.60 | 124.46 | 125.00 | 121.82 | 347,921 |
| 2025-10-10 | 125.00 | 126.80 | 123.40 | 124.60 | 121.43 | 334,194 |
| 2025-10-09 | 125.00 | 127.00 | 125.00 | 125.00 | 121.82 | 213,524 |
| 2025-10-08 | 123.20 | 126.60 | 123.20 | 125.60 | 122.41 | 164,815 |
| 2025-10-07 | 128.00 | 128.00 | 122.60 | 123.60 | 120.46 | 158,735 |
| 2025-10-06 | 124.80 | 127.80 | 123.00 | 123.00 | 119.87 | 324,013 |
| 2025-10-03 | 125.00 | 125.00 | 122.49 | 124.00 | 120.85 | 277,392 |
| 2025-10-02 | 127.00 | 127.00 | 122.40 | 123.00 | 119.87 | 352,380 |
| 2025-10-01 | 123.20 | 125.60 | 122.40 | 122.40 | 119.29 | 182,838 |
| 2025-09-30 | 123.80 | 126.00 | 122.40 | 124.00 | 120.85 | 255,178 |
| 2025-09-29 | 122.40 | 126.40 | 122.40 | 123.00 | 119.87 | 233,760 |
| 2025-09-26 | 122.40 | 124.80 | 122.40 | 122.80 | 119.68 | 207,604 |
| 2025-09-25 | 122.00 | 125.40 | 121.39 | 122.80 | 119.68 | 219,568 |
| 2025-09-24 | 125.00 | 125.00 | 122.80 | 123.00 | 119.87 | 488,413 |
| 2025-09-23 | 127.00 | 127.00 | 123.40 | 123.40 | 120.26 | 340,729 |
| 2025-09-22 | 125.00 | 126.40 | 122.80 | 124.00 | 120.85 | 511,429 |
| 2025-09-19 | 122.40 | 125.40 | 119.16 | 122.40 | 119.29 | 550,051 |
| 2025-09-18 | 120.20 | 123.00 | 120.20 | 121.60 | 118.51 | 367,583 |
| 2025-09-17 | 119.00 | 125.40 | 112.09 | 121.20 | 118.12 | 2,066,277 |
| 2025-09-16 | 108.00 | 110.40 | 106.20 | 107.20 | 104.47 | 542,597 |
| 2025-09-15 | 112.20 | 112.20 | 106.20 | 108.00 | 105.25 | 254,162 |
| 2025-09-12 | 114.60 | 114.60 | 106.45 | 107.00 | 104.28 | 435,715 |
| 2025-09-11 | 111.40 | 114.00 | 108.20 | 109.20 | 106.42 | 323,250 |
| 2025-09-10 | 117.80 | 120.20 | 111.20 | 111.20 | 108.37 | 160,756 |
| 2025-09-09 | 115.20 | 118.20 | 115.00 | 116.40 | 113.44 | 122,080 |
| 2025-09-08 | 120.60 | 120.60 | 115.00 | 115.00 | 112.08 | 255,262 |
| 2025-09-05 | 117.00 | 117.80 | 115.00 | 117.80 | 114.81 | 173,462 |
| 2025-09-04 | 117.80 | 117.80 | 113.60 | 117.00 | 114.03 | 177,387 |
| 2025-09-03 | 116.60 | 116.80 | 112.12 | 114.80 | 111.88 | 135,364 |
| 2025-09-02 | 118.40 | 118.40 | 112.80 | 112.80 | 109.93 | 221,354 |
| 2025-09-01 | 123.60 | 123.60 | 116.20 | 116.80 | 113.83 | 120,924 |
| 2025-08-29 | 119.40 | 119.82 | 114.40 | 117.80 | 114.81 | 617,538 |
| 2025-08-28 | 123.60 | 123.60 | 118.40 | 118.60 | 115.58 | 209,254 |
| 2025-08-27 | 123.40 | 123.40 | 118.40 | 120.00 | 116.95 | 143,132 |
| 2025-08-26 | 120.00 | 122.00 | 118.40 | 119.20 | 116.17 | 464,648 |
| 2025-08-22 | 116.40 | 118.20 | 109.35 | 117.20 | 114.22 | 1,198,058 |
| 2025-08-21 | 119.80 | 120.20 | 115.80 | 116.40 | 113.44 | 117,963 |
| 2025-08-20 | 119.20 | 120.53 | 117.60 | 119.40 | 116.36 | 220,493 |
| 2025-08-19 | 118.00 | 121.60 | 118.00 | 121.00 | 117.92 | 239,889 |
| 2025-08-18 | 120.20 | 121.80 | 116.70 | 118.60 | 115.58 | 581,079 |
| 2025-08-15 | 120.20 | 127.00 | 120.00 | 120.00 | 116.95 | 138,385 |
| 2025-08-14 | 127.80 | 127.80 | 124.00 | 124.40 | 121.24 | 248,536 |
| 2025-08-13 | 125.20 | 128.00 | 122.00 | 125.60 | 122.41 | 604,172 |
| 2025-08-12 | 123.60 | 125.27 | 122.40 | 123.20 | 120.07 | 409,250 |
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.