McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 123.60 | 125.27 | 122.40 | 123.20 | 120.07 | 409,250 |
| 2025-08-11 | 122.00 | 124.60 | 121.65 | 123.60 | 120.46 | 269,346 |
| 2025-08-08 | 127.40 | 127.40 | 122.00 | 122.00 | 118.90 | 389,955 |
| 2025-08-07 | 123.20 | 125.40 | 123.00 | 124.00 | 120.85 | 219,996 |
| 2025-08-06 | 123.40 | 125.80 | 123.00 | 123.60 | 120.46 | 304,372 |
| 2025-08-05 | 123.60 | 124.62 | 123.00 | 123.20 | 120.07 | 394,423 |
| 2025-08-04 | 124.60 | 124.60 | 123.00 | 123.60 | 120.46 | 146,569 |
| 2025-08-01 | 125.00 | 125.40 | 123.00 | 124.60 | 121.43 | 141,767 |
| 2025-07-31 | 123.20 | 125.80 | 123.00 | 124.60 | 121.43 | 312,538 |
| 2025-07-30 | 123.00 | 125.60 | 123.00 | 123.40 | 120.26 | 231,686 |
| 2025-07-29 | 127.00 | 127.20 | 123.61 | 125.20 | 122.02 | 414,643 |
| 2025-07-28 | 127.80 | 127.80 | 121.20 | 124.20 | 121.04 | 288,334 |
| 2025-07-25 | 120.80 | 124.67 | 119.05 | 121.60 | 118.51 | 381,082 |
| 2025-07-24 | 123.60 | 128.80 | 120.80 | 121.40 | 118.31 | 248,455 |
| 2025-07-23 | 125.80 | 128.40 | 122.60 | 124.00 | 120.85 | 864,202 |
| 2025-07-22 | 132.00 | 133.00 | 125.60 | 125.80 | 122.60 | 916,109 |
| 2025-07-21 | 134.00 | 139.60 | 131.81 | 132.00 | 128.64 | 312,764 |
| 2025-07-18 | 133.20 | 135.80 | 132.40 | 133.00 | 129.62 | 528,449 |
| 2025-07-17 | 133.20 | 137.18 | 131.80 | 133.40 | 130.01 | 994,433 |
| 2025-07-16 | 140.00 | 144.80 | 121.80 | 132.40 | 129.03 | 3,764,782 |
| 2025-07-15 | 158.20 | 159.00 | 150.00 | 151.80 | 147.94 | 519,198 |
| 2025-07-14 | 158.00 | 159.00 | 156.20 | 158.40 | 154.37 | 89,851 |
| 2025-07-11 | 159.20 | 163.86 | 158.00 | 159.00 | 154.96 | 297,780 |
| 2025-07-10 | 155.00 | 162.00 | 155.00 | 158.40 | 154.37 | 464,670 |
| 2025-07-09 | 154.00 | 156.00 | 153.10 | 155.80 | 151.84 | 247,959 |
| 2025-07-08 | 153.80 | 156.00 | 152.60 | 154.00 | 150.08 | 816,123 |
| 2025-07-07 | 151.60 | 154.60 | 150.10 | 153.00 | 149.11 | 255,126 |
| 2025-07-04 | 152.80 | 154.00 | 151.15 | 153.00 | 149.11 | 390,960 |
| 2025-07-03 | 153.40 | 154.40 | 151.20 | 152.80 | 148.92 | 423,711 |
| 2025-07-02 | 151.00 | 153.00 | 149.66 | 153.00 | 149.11 | 334,153 |
| 2025-07-01 | 152.20 | 152.20 | 149.76 | 150.40 | 146.58 | 220,989 |
| 2025-06-30 | 148.60 | 151.80 | 148.20 | 150.20 | 146.38 | 849,900 |
| 2025-06-27 | 149.60 | 151.00 | 148.14 | 148.80 | 145.02 | 194,208 |
| 2025-06-26 | 150.00 | 150.80 | 148.61 | 149.40 | 145.60 | 240,525 |
| 2025-06-25 | 148.20 | 149.80 | 147.40 | 148.60 | 144.82 | 52,964 |
| 2025-06-24 | 146.40 | 149.60 | 146.40 | 148.60 | 144.82 | 116,391 |
| 2025-06-23 | 146.60 | 149.60 | 145.16 | 145.80 | 142.09 | 168,046 |
| 2025-06-20 | 145.00 | 149.20 | 143.32 | 149.20 | 145.41 | 550,113 |
| 2025-06-19 | 145.80 | 146.45 | 144.60 | 145.00 | 141.31 | 186,509 |
| 2025-06-18 | 145.20 | 148.20 | 145.00 | 145.20 | 141.51 | 146,061 |
| 2025-06-17 | 145.40 | 146.40 | 145.00 | 145.20 | 141.51 | 100,997 |
| 2025-06-16 | 142.80 | 147.20 | 141.40 | 145.60 | 141.90 | 128,930 |
| 2025-06-13 | 145.20 | 146.00 | 143.60 | 143.80 | 140.14 | 128,800 |
| 2025-06-12 | 149.00 | 149.09 | 143.20 | 145.00 | 141.31 | 429,143 |
| 2025-06-11 | 150.80 | 152.00 | 148.60 | 151.40 | 147.55 | 201,795 |
| 2025-06-10 | 154.40 | 154.40 | 150.00 | 150.60 | 146.77 | 376,926 |
| 2025-06-09 | 152.60 | 154.00 | 151.20 | 154.00 | 150.08 | 223,676 |
| 2025-06-06 | 151.00 | 156.20 | 149.80 | 152.60 | 148.72 | 1,022,371 |
| 2025-06-05 | 159.60 | 159.60 | 150.96 | 153.00 | 149.11 | 506,202 |
| 2025-06-04 | 149.40 | 159.00 | 147.60 | 152.60 | 148.72 | 785,445 |
| 2025-06-03 | 149.80 | 150.80 | 147.20 | 147.40 | 143.65 | 149,022 |
| 2025-06-02 | 150.00 | 151.80 | 146.00 | 148.00 | 144.24 | 204,013 |
| 2025-05-30 | 151.00 | 152.00 | 149.20 | 149.60 | 145.80 | 177,683 |
| 2025-05-29 | 151.20 | 152.64 | 149.46 | 150.00 | 146.19 | 141,959 |
| 2025-05-28 | 150.00 | 153.00 | 150.00 | 152.20 | 148.33 | 405,254 |
| 2025-05-27 | 150.00 | 151.60 | 149.80 | 150.00 | 146.19 | 161,121 |
| 2025-05-23 | 150.60 | 155.81 | 148.40 | 148.80 | 145.02 | 131,827 |
| 2025-05-22 | 155.00 | 155.00 | 150.40 | 152.00 | 148.14 | 113,076 |
| 2025-05-21 | 151.60 | 156.40 | 148.54 | 152.40 | 148.53 | 415,009 |
| 2025-05-20 | 149.20 | 152.40 | 149.17 | 152.20 | 148.33 | 416,023 |
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.