McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 151.00 | 154.00 | 150.00 | 150.50 | 146.67 | 107,846 |
| 2025-02-18 | 153.50 | 155.50 | 152.00 | 153.50 | 149.60 | 91,886 |
| 2025-02-17 | 151.00 | 158.00 | 150.75 | 153.50 | 149.60 | 181,727 |
| 2025-02-14 | 147.00 | 156.50 | 147.00 | 155.50 | 151.55 | 405,688 |
| 2025-02-13 | 147.00 | 155.50 | 143.91 | 151.00 | 147.16 | 552,880 |
| 2025-02-12 | 139.00 | 147.50 | 137.00 | 147.50 | 143.75 | 1,106,299 |
| 2025-02-11 | 134.50 | 136.00 | 133.50 | 135.50 | 132.06 | 776,439 |
| 2025-02-10 | 134.50 | 138.50 | 133.00 | 134.50 | 131.08 | 496,636 |
| 2025-02-07 | 137.00 | 137.00 | 134.00 | 134.00 | 130.59 | 565,323 |
| 2025-02-06 | 135.00 | 139.00 | 133.00 | 136.00 | 132.54 | 172,675 |
| 2025-02-05 | 135.00 | 135.00 | 134.00 | 135.00 | 131.57 | 145,096 |
| 2025-02-04 | 135.00 | 135.00 | 133.00 | 134.50 | 131.08 | 77,612 |
| 2025-02-03 | 136.00 | 136.00 | 132.24 | 133.50 | 130.11 | 240,722 |
| 2025-01-31 | 140.00 | 140.00 | 134.00 | 137.50 | 134.00 | 150,568 |
| 2025-01-30 | 135.00 | 139.00 | 135.00 | 137.50 | 134.00 | 149,834 |
| 2025-01-29 | 133.50 | 140.00 | 133.00 | 134.50 | 131.08 | 378,285 |
| 2025-01-28 | 128.00 | 136.34 | 127.00 | 133.50 | 130.11 | 445,286 |
| 2025-01-27 | 129.50 | 130.00 | 125.95 | 128.00 | 124.75 | 433,372 |
| 2025-01-24 | 127.50 | 130.50 | 125.50 | 130.00 | 126.69 | 412,126 |
| 2025-01-23 | 120.00 | 127.00 | 117.50 | 127.00 | 123.77 | 402,201 |
| 2025-01-22 | 123.00 | 124.00 | 116.50 | 117.50 | 114.51 | 562,614 |
| 2025-01-21 | 137.00 | 139.50 | 121.00 | 122.50 | 119.39 | 880,304 |
| 2025-01-20 | 125.00 | 137.00 | 124.50 | 137.00 | 133.52 | 696,912 |
| 2025-01-17 | 110.00 | 140.00 | 108.50 | 124.50 | 121.33 | 1,551,310 |
| 2025-01-16 | 104.50 | 104.50 | 100.85 | 101.50 | 98.920 | 148,307 |
| 2025-01-15 | 103.50 | 106.00 | 102.21 | 104.00 | 101.36 | 85,466 |
| 2025-01-14 | 105.00 | 106.50 | 102.10 | 103.00 | 100.38 | 198,386 |
| 2025-01-13 | 98.200 | 105.00 | 96.620 | 103.50 | 100.87 | 384,918 |
| 2025-01-10 | 101.50 | 103.36 | 98.000 | 99.200 | 96.678 | 270,198 |
| 2025-01-09 | 103.50 | 104.63 | 100.28 | 101.50 | 98.920 | 89,040 |
| 2025-01-08 | 105.00 | 105.50 | 103.00 | 103.00 | 100.38 | 142,845 |
| 2025-01-07 | 106.50 | 106.50 | 105.00 | 105.00 | 102.33 | 56,216 |
| 2025-01-06 | 105.00 | 106.50 | 105.00 | 106.50 | 103.79 | 155,175 |
| 2025-01-03 | 105.50 | 107.00 | 104.97 | 105.00 | 102.33 | 180,921 |
| 2025-01-02 | 106.50 | 108.00 | 105.00 | 105.50 | 102.82 | 51,944 |
| 2024-12-31 | 105.00 | 107.00 | 105.00 | 105.50 | 102.82 | 24,378 |
| 2024-12-30 | 105.00 | 106.70 | 105.00 | 106.00 | 103.31 | 179,188 |
| 2024-12-27 | 108.50 | 109.79 | 105.00 | 105.00 | 102.33 | 213,226 |
| 2024-12-24 | 108.00 | 112.00 | 108.00 | 108.50 | 105.74 | 5,464 |
| 2024-12-23 | 108.00 | 111.00 | 108.00 | 111.00 | 108.18 | 65,305 |
| 2024-12-20 | 106.00 | 109.50 | 105.14 | 109.50 | 106.72 | 134,438 |
| 2024-12-19 | 105.00 | 106.50 | 105.00 | 106.00 | 103.31 | 74,214 |
| 2024-12-18 | 106.00 | 107.60 | 105.00 | 106.50 | 103.79 | 398,102 |
| 2024-12-17 | 108.50 | 108.50 | 105.00 | 105.50 | 102.82 | 100,433 |
| 2024-12-16 | 110.50 | 110.50 | 108.00 | 108.50 | 105.74 | 59,632 |
| 2024-12-13 | 111.00 | 112.00 | 108.76 | 111.00 | 108.18 | 51,147 |
| 2024-12-12 | 109.50 | 110.50 | 108.20 | 110.00 | 107.20 | 82,892 |
| 2024-12-11 | 109.50 | 110.50 | 108.00 | 109.50 | 106.72 | 321,817 |
| 2024-12-10 | 110.50 | 111.00 | 109.50 | 110.00 | 107.20 | 506,927 |
| 2024-12-09 | 110.00 | 110.50 | 108.50 | 110.50 | 107.69 | 177,434 |
| 2024-12-06 | 109.50 | 110.00 | 108.50 | 110.00 | 107.20 | 145,437 |
| 2024-12-05 | 110.00 | 111.00 | 107.12 | 109.50 | 106.72 | 325,480 |
| 2024-12-04 | 109.00 | 111.00 | 109.00 | 110.00 | 107.20 | 338,240 |
| 2024-12-03 | 109.00 | 110.50 | 108.00 | 109.00 | 106.23 | 252,772 |
| 2024-12-02 | 109.00 | 111.00 | 106.00 | 109.00 | 106.23 | 223,382 |
| 2024-11-29 | 108.00 | 112.00 | 107.84 | 110.00 | 107.20 | 481,711 |
| 2024-11-28 | 107.50 | 108.00 | 105.00 | 105.00 | 102.33 | 34,899 |
| 2024-11-27 | 103.00 | 106.50 | 103.00 | 106.50 | 103.79 | 339,190 |
| 2024-11-26 | 107.00 | 108.00 | 104.50 | 106.00 | 103.31 | 565,929 |
| 2024-11-25 | 105.00 | 107.00 | 105.00 | 106.50 | 103.79 | 90,008 |
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.