McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 177.00 | 184.80 | 177.00 | 183.20 | 183.20 | 189,975 |
| 2026-10-15 | 177.60 | 184.40 | 177.60 | 180.40 | 180.40 | 270,857 |
| 2026-10-14 | 180.60 | 183.40 | 179.69 | 179.80 | 179.80 | 238,725 |
| 2026-10-13 | 183.40 | 183.40 | 179.00 | 181.20 | 181.20 | 174,467 |
| 2026-10-12 | 183.40 | 183.40 | 172.00 | 177.00 | 177.00 | 83,153 |
| 2026-10-09 | 183.40 | 183.40 | 175.20 | 176.20 | 176.20 | 266,353 |
| 2026-10-08 | 171.60 | 181.00 | 171.60 | 174.00 | 174.00 | 209,789 |
| 2026-10-07 | 175.20 | 180.00 | 172.80 | 175.80 | 175.80 | 180,337 |
| 2026-10-06 | 174.20 | 177.60 | 174.00 | 175.20 | 175.20 | 265,677 |
| 2026-10-05 | 176.00 | 182.80 | 174.20 | 174.20 | 174.20 | 234,084 |
| 2026-10-02 | 175.80 | 182.20 | 172.00 | 174.60 | 174.60 | 245,862 |
| 2026-10-01 | 185.60 | 185.60 | 173.60 | 174.60 | 174.60 | 327,419 |
| 2026-09-30 | 175.20 | 184.00 | 175.20 | 175.80 | 175.80 | 125,472 |
| 2026-09-29 | 180.00 | 183.00 | 173.80 | 178.00 | 178.00 | 381,615 |
| 2026-09-28 | 175.60 | 182.40 | 174.80 | 178.40 | 178.40 | 417,581 |
| 2026-09-25 | 176.60 | 177.40 | 168.40 | 175.00 | 175.00 | 140,977 |
| 2026-09-24 | 173.20 | 177.00 | 171.00 | 172.40 | 172.40 | 222,223 |
| 2026-09-23 | 176.00 | 184.60 | 174.74 | 175.40 | 175.40 | 248,337 |
| 2026-09-22 | 177.80 | 187.02 | 176.00 | 180.80 | 180.80 | 168,358 |
| 2026-09-21 | 180.80 | 186.00 | 178.20 | 186.00 | 186.00 | 2,944,107 |
| 2026-09-18 | 184.40 | 189.75 | 178.60 | 180.80 | 180.80 | 301,757 |
Page 1 of 1 · 21 trading days
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.