McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 147.80 | 150.20 | 143.00 | 149.20 | 145.41 | 421,959 |
| 2025-05-16 | 150.00 | 153.40 | 149.80 | 150.20 | 146.38 | 375,645 |
| 2025-05-15 | 152.00 | 154.76 | 148.80 | 151.60 | 147.75 | 838,942 |
| 2025-05-14 | 152.00 | 158.80 | 151.02 | 153.60 | 149.69 | 277,790 |
| 2025-05-13 | 151.00 | 154.00 | 146.20 | 152.20 | 148.33 | 346,480 |
| 2025-05-12 | 149.00 | 152.00 | 145.40 | 151.40 | 147.55 | 1,113,886 |
| 2025-05-09 | 146.00 | 149.00 | 146.00 | 148.00 | 144.24 | 259,486 |
| 2025-05-08 | 149.00 | 149.00 | 143.40 | 146.60 | 142.87 | 468,657 |
| 2025-05-07 | 146.40 | 149.00 | 143.20 | 148.00 | 144.24 | 841,284 |
| 2025-05-06 | 143.60 | 146.20 | 140.68 | 145.00 | 141.31 | 235,354 |
| 2025-05-02 | 140.00 | 145.00 | 140.00 | 145.00 | 141.31 | 788,226 |
| 2025-05-01 | 145.00 | 145.20 | 141.40 | 143.00 | 139.36 | 75,498 |
| 2025-04-30 | 143.40 | 144.40 | 142.00 | 144.00 | 140.34 | 276,224 |
| 2025-04-29 | 141.00 | 143.00 | 140.27 | 142.60 | 138.97 | 566,759 |
| 2025-04-28 | 135.40 | 143.81 | 135.40 | 141.80 | 138.19 | 277,178 |
| 2025-04-25 | 135.00 | 142.24 | 135.00 | 136.20 | 132.74 | 569,733 |
| 2025-04-24 | 136.40 | 143.40 | 130.80 | 140.40 | 136.83 | 283,156 |
| 2025-04-23 | 132.80 | 135.00 | 131.31 | 132.80 | 129.42 | 151,693 |
| 2025-04-22 | 135.00 | 137.00 | 129.62 | 132.00 | 128.64 | 364,238 |
| 2025-04-17 | 135.20 | 136.49 | 133.60 | 134.20 | 130.79 | 159,481 |
| 2025-04-16 | 138.00 | 138.00 | 135.62 | 136.00 | 132.54 | 231,717 |
| 2025-04-15 | 137.00 | 139.14 | 134.60 | 138.00 | 134.49 | 550,328 |
| 2025-04-14 | 135.20 | 139.60 | 134.80 | 137.80 | 134.30 | 213,709 |
| 2025-04-11 | 137.00 | 137.60 | 131.00 | 135.80 | 132.35 | 129,205 |
| 2025-04-10 | 133.40 | 137.60 | 132.00 | 132.00 | 128.64 | 196,311 |
| 2025-04-09 | 135.40 | 138.00 | 131.80 | 132.40 | 129.03 | 174,708 |
| 2025-04-08 | 135.60 | 139.60 | 135.40 | 137.20 | 133.71 | 127,206 |
| 2025-04-07 | 137.00 | 137.00 | 129.00 | 132.40 | 129.03 | 372,980 |
| 2025-04-04 | 140.20 | 143.22 | 137.55 | 139.40 | 135.86 | 597,124 |
| 2025-04-03 | 140.00 | 141.80 | 139.00 | 140.60 | 137.03 | 344,886 |
| 2025-04-02 | 140.00 | 142.80 | 140.00 | 140.80 | 137.22 | 110,279 |
| 2025-04-01 | 140.00 | 143.80 | 140.00 | 141.00 | 137.42 | 66,394 |
| 2025-03-31 | 140.00 | 146.50 | 140.00 | 140.00 | 136.44 | 308,535 |
| 2025-03-28 | 144.00 | 146.00 | 140.50 | 143.50 | 139.85 | 67,690 |
| 2025-03-27 | 143.50 | 143.50 | 140.00 | 142.50 | 138.88 | 354,840 |
| 2025-03-26 | 143.00 | 145.00 | 140.18 | 143.50 | 139.85 | 151,102 |
| 2025-03-25 | 147.00 | 147.00 | 141.45 | 144.50 | 140.83 | 133,402 |
| 2025-03-24 | 137.00 | 143.50 | 137.00 | 141.50 | 137.90 | 332,997 |
| 2025-03-21 | 141.50 | 141.50 | 137.00 | 137.00 | 133.52 | 119,831 |
| 2025-03-20 | 140.50 | 142.40 | 138.50 | 140.00 | 136.44 | 74,276 |
| 2025-03-19 | 142.00 | 142.85 | 138.50 | 140.50 | 136.93 | 73,254 |
| 2025-03-18 | 144.00 | 146.00 | 138.50 | 142.50 | 138.88 | 89,276 |
| 2025-03-17 | 144.00 | 146.00 | 138.50 | 144.00 | 140.34 | 117,241 |
| 2025-03-14 | 138.00 | 144.50 | 138.00 | 144.00 | 140.34 | 72,218 |
| 2025-03-13 | 139.00 | 144.28 | 139.00 | 141.50 | 137.90 | 124,030 |
| 2025-03-12 | 139.00 | 141.95 | 138.00 | 141.00 | 137.42 | 123,495 |
| 2025-03-11 | 142.50 | 142.50 | 138.00 | 138.00 | 134.49 | 236,939 |
| 2025-03-10 | 147.50 | 149.00 | 141.50 | 141.50 | 137.90 | 626,767 |
| 2025-03-07 | 149.00 | 149.00 | 144.00 | 147.50 | 143.75 | 348,466 |
| 2025-03-06 | 145.00 | 148.00 | 142.00 | 145.50 | 141.80 | 417,544 |
| 2025-03-05 | 142.00 | 146.00 | 142.00 | 143.00 | 139.36 | 287,103 |
| 2025-03-04 | 145.00 | 145.00 | 140.00 | 142.00 | 138.39 | 549,036 |
| 2025-03-03 | 148.00 | 148.50 | 142.00 | 142.00 | 138.39 | 233,319 |
| 2025-02-28 | 146.00 | 149.50 | 143.00 | 145.00 | 141.31 | 339,628 |
| 2025-02-27 | 147.50 | 150.00 | 146.00 | 147.00 | 143.26 | 325,595 |
| 2025-02-26 | 147.00 | 149.50 | 145.00 | 147.50 | 143.75 | 435,455 |
| 2025-02-25 | 141.00 | 151.00 | 138.00 | 146.50 | 142.78 | 1,023,375 |
| 2025-02-24 | 145.00 | 145.00 | 140.00 | 142.50 | 138.88 | 161,394 |
| 2025-02-21 | 145.00 | 145.00 | 137.96 | 144.00 | 140.34 | 288,964 |
| 2025-02-20 | 148.50 | 150.85 | 142.73 | 143.50 | 139.85 | 165,267 |
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.