McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 101.00 | 106.00 | 101.00 | 105.00 | 102.33 | 154,058 |
| 2024-11-21 | 101.00 | 103.00 | 100.00 | 102.00 | 99.407 | 169,635 |
| 2024-11-20 | 102.00 | 103.00 | 100.50 | 101.00 | 98.432 | 89,302 |
| 2024-11-19 | 105.00 | 105.00 | 100.00 | 100.50 | 97.945 | 97,979 |
| 2024-11-18 | 103.00 | 105.00 | 97.872 | 104.00 | 101.36 | 231,429 |
| 2024-11-15 | 97.600 | 102.00 | 95.200 | 99.200 | 96.678 | 359,920 |
| 2024-11-14 | 99.200 | 99.800 | 93.167 | 97.000 | 94.534 | 870,826 |
| 2024-11-13 | 107.00 | 107.00 | 97.200 | 99.000 | 96.483 | 806,322 |
| 2024-11-12 | 111.00 | 112.95 | 99.963 | 107.00 | 104.28 | 543,564 |
| 2024-11-11 | 110.00 | 114.50 | 108.35 | 110.00 | 107.20 | 160,781 |
| 2024-11-08 | 111.00 | 112.40 | 110.00 | 110.00 | 107.20 | 93,813 |
| 2024-11-07 | 114.50 | 117.50 | 110.00 | 110.50 | 107.69 | 247,198 |
| 2024-11-06 | 114.50 | 117.00 | 114.00 | 114.00 | 111.10 | 103,517 |
| 2024-11-05 | 111.00 | 116.50 | 111.00 | 113.50 | 110.61 | 65,687 |
| 2024-11-04 | 113.00 | 113.50 | 111.00 | 111.00 | 108.18 | 75,016 |
| 2024-11-01 | 112.00 | 116.00 | 111.24 | 113.50 | 110.61 | 49,810 |
| 2024-10-31 | 113.00 | 118.50 | 110.50 | 111.00 | 108.18 | 114,520 |
| 2024-10-30 | 113.00 | 116.25 | 111.50 | 114.00 | 111.10 | 88,358 |
| 2024-10-29 | 112.00 | 112.00 | 109.50 | 111.00 | 108.18 | 111,021 |
| 2024-10-28 | 112.00 | 116.58 | 109.50 | 112.00 | 109.15 | 192,221 |
| 2024-10-25 | 110.50 | 113.50 | 110.00 | 112.00 | 109.15 | 149,528 |
| 2024-10-24 | 113.50 | 113.76 | 110.00 | 110.00 | 107.20 | 126,735 |
| 2024-10-23 | 114.50 | 117.50 | 113.00 | 114.00 | 111.10 | 77,561 |
| 2024-10-22 | 117.00 | 117.00 | 114.50 | 114.50 | 111.59 | 412,316 |
| 2024-10-21 | 118.00 | 119.00 | 115.00 | 115.00 | 112.08 | 120,025 |
| 2024-10-18 | 117.50 | 119.00 | 116.50 | 118.00 | 115.00 | 1,472,885 |
| 2024-10-17 | 118.00 | 119.00 | 116.50 | 118.50 | 115.49 | 314,002 |
| 2024-10-16 | 120.00 | 121.00 | 117.50 | 117.50 | 114.51 | 35,313 |
| 2024-10-15 | 118.00 | 121.00 | 117.00 | 121.00 | 117.92 | 168,404 |
| 2024-10-14 | 118.00 | 118.00 | 114.50 | 115.50 | 112.56 | 150,403 |
| 2024-10-11 | 115.00 | 115.00 | 113.33 | 114.00 | 111.10 | 193,730 |
| 2024-10-10 | 113.00 | 115.00 | 111.50 | 114.50 | 111.59 | 175,400 |
| 2024-10-09 | 117.00 | 117.00 | 112.00 | 113.00 | 110.13 | 176,790 |
| 2024-10-08 | 114.50 | 116.00 | 113.50 | 115.00 | 112.08 | 144,284 |
| 2024-10-07 | 118.00 | 119.42 | 114.00 | 116.00 | 113.05 | 130,110 |
| 2024-10-04 | 117.50 | 119.00 | 115.50 | 116.50 | 113.54 | 84,319 |
| 2024-10-03 | 119.50 | 119.50 | 116.00 | 118.00 | 115.00 | 129,114 |
| 2024-10-02 | 116.50 | 121.00 | 116.00 | 119.00 | 115.97 | 51,551 |
| 2024-10-01 | 123.00 | 123.00 | 118.00 | 119.00 | 115.97 | 126,871 |
| 2024-09-30 | 121.50 | 121.50 | 118.29 | 118.50 | 115.49 | 116,726 |
| 2024-09-27 | 117.00 | 121.00 | 114.71 | 120.00 | 116.95 | 259,072 |
| 2024-09-26 | 120.00 | 122.50 | 117.00 | 117.50 | 114.51 | 296,659 |
| 2024-09-25 | 120.00 | 121.50 | 117.00 | 118.50 | 115.49 | 165,365 |
| 2024-09-24 | 117.00 | 122.65 | 115.00 | 120.50 | 117.44 | 182,506 |
| 2024-09-23 | 115.00 | 119.37 | 115.00 | 117.50 | 114.51 | 188,119 |
| 2024-09-20 | 117.00 | 117.00 | 115.00 | 115.00 | 112.08 | 619,007 |
| 2024-09-19 | 109.50 | 116.84 | 108.63 | 115.00 | 112.08 | 291,860 |
| 2024-09-18 | 115.00 | 116.00 | 107.50 | 109.50 | 106.72 | 729,131 |
| 2024-09-17 | 121.00 | 124.99 | 116.00 | 116.00 | 113.05 | 899,977 |
| 2024-09-16 | 118.50 | 118.50 | 112.00 | 115.50 | 112.56 | 651,386 |
| 2024-09-13 | 121.00 | 122.50 | 116.00 | 118.50 | 115.49 | 476,794 |
| 2024-09-12 | 123.00 | 126.00 | 121.00 | 122.50 | 119.39 | 70,544 |
| 2024-09-11 | 125.50 | 126.85 | 121.50 | 123.00 | 119.87 | 99,136 |
| 2024-09-10 | 127.50 | 131.00 | 125.00 | 126.50 | 123.28 | 28,049 |
| 2024-09-09 | 129.00 | 129.00 | 125.50 | 127.00 | 123.77 | 104,601 |
| 2024-09-06 | 125.00 | 130.54 | 125.00 | 127.50 | 124.26 | 201,729 |
| 2024-09-05 | 130.00 | 131.24 | 129.00 | 129.50 | 126.21 | 66,219 |
| 2024-09-04 | 127.50 | 132.50 | 127.00 | 131.00 | 127.67 | 90,937 |
| 2024-09-03 | 135.00 | 135.00 | 129.00 | 130.50 | 127.18 | 48,468 |
| 2024-09-02 | 131.50 | 135.00 | 127.50 | 130.00 | 126.69 | 153,266 |
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.