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 |
| 2026-09-17 | 194.80 | 197.80 | 184.60 | 185.00 | 185.00 | 401,457 |
| 2026-09-16 | 195.40 | 198.00 | 189.00 | 194.00 | 194.00 | 491,661 |
| 2026-09-15 | 182.00 | 195.43 | 182.00 | 195.40 | 195.40 | 632,352 |
| 2026-09-14 | 186.00 | 193.60 | 183.60 | 192.00 | 192.00 | 217,028 |
| 2026-09-11 | 188.00 | 188.00 | 183.20 | 186.20 | 186.20 | 115,369 |
| 2026-09-10 | 190.00 | 190.00 | 184.80 | 187.00 | 187.00 | 58,939 |
| 2026-09-09 | 193.80 | 193.80 | 183.60 | 186.80 | 186.80 | 265,302 |
| 2026-09-08 | 181.80 | 189.80 | 181.80 | 184.80 | 184.80 | 189,733 |
| 2026-09-07 | 186.00 | 193.60 | 186.00 | 191.00 | 191.00 | 84,937 |
| 2026-09-04 | 190.00 | 190.60 | 185.40 | 189.60 | 189.60 | 192,121 |
| 2026-09-03 | 190.00 | 194.20 | 188.40 | 190.60 | 190.60 | 78,631 |
| 2026-09-02 | 191.60 | 197.80 | 188.00 | 193.60 | 193.60 | 117,539 |
| 2026-09-01 | 204.00 | 208.00 | 191.60 | 196.20 | 196.20 | 358,072 |
| 2026-08-28 | 183.00 | 214.10 | 180.20 | 206.00 | 206.00 | 2,357,534 |
| 2026-08-27 | 169.00 | 171.90 | 165.00 | 167.40 | 167.40 | 110,303 |
| 2026-08-26 | 168.00 | 172.66 | 167.60 | 168.20 | 168.20 | 211,352 |
| 2026-08-25 | 166.00 | 172.20 | 160.20 | 168.60 | 168.60 | 265,288 |
| 2026-08-24 | 166.00 | 166.80 | 162.40 | 166.80 | 166.80 | 121,071 |
| 2026-08-21 | 161.00 | 165.80 | 161.00 | 163.80 | 163.80 | 38,662 |
| 2026-08-20 | 160.00 | 164.40 | 159.20 | 164.40 | 164.40 | 68,669 |
| 2026-08-19 | 160.20 | 164.20 | 158.40 | 163.20 | 163.20 | 91,929 |
| 2026-08-18 | 161.30 | 162.00 | 158.20 | 160.00 | 160.00 | 19,257 |
| 2026-08-17 | 159.00 | 167.20 | 159.00 | 161.00 | 161.00 | 78,668 |
| 2026-08-14 | 161.80 | 163.60 | 161.20 | 162.60 | 162.60 | 53,792 |
| 2026-08-13 | 160.00 | 165.40 | 160.00 | 161.80 | 161.80 | 93,533 |
| 2026-08-12 | 168.00 | 168.00 | 161.20 | 163.40 | 163.40 | 116,305 |
| 2026-08-11 | 168.00 | 168.00 | 161.80 | 163.60 | 163.60 | 48,222 |
| 2026-08-10 | 164.00 | 168.00 | 162.40 | 165.20 | 165.20 | 129,051 |
| 2026-08-07 | 165.60 | 167.53 | 160.00 | 164.60 | 164.60 | 423,702 |
| 2026-08-06 | 161.00 | 167.80 | 161.00 | 167.40 | 167.40 | 121,670 |
| 2026-08-05 | 160.20 | 165.20 | 160.20 | 165.20 | 165.20 | 84,705 |
| 2026-08-04 | 162.80 | 164.80 | 160.20 | 160.80 | 160.80 | 93,718 |
| 2026-08-03 | 165.00 | 165.00 | 160.60 | 163.20 | 163.20 | 74,596 |
| 2026-07-31 | 157.00 | 163.80 | 157.00 | 163.00 | 163.00 | 58,525 |
| 2026-07-30 | 157.80 | 162.20 | 157.80 | 162.20 | 162.20 | 205,489 |
| 2026-07-29 | 159.80 | 160.00 | 158.00 | 159.00 | 159.00 | 219,710 |
| 2026-07-28 | 158.00 | 161.60 | 157.30 | 158.80 | 158.80 | 266,172 |
| 2026-07-27 | 156.20 | 159.80 | 150.80 | 158.80 | 158.80 | 241,994 |
| 2026-07-24 | 157.60 | 160.80 | 155.40 | 155.60 | 155.60 | 90,328 |
Page 1 of 22 · 1,264 trading daysOlder →
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.