Skip to main content
McDonald's Corporation (LON:0R16)
London flag London · Delayed Price · Currency is GBP · Price in USD
311.76
+3.22 (1.04%)
At close: Dec 5, 2025

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025307.63313.17306.92308.54308.540.21%1,658
Dec 3, 2025301.47308.25300.00307.88307.882.56%2,152
Dec 2, 2025304.42308.60299.67300.20300.20-1.64%2,487
Dec 1, 2025310.80311.73305.21305.21305.21-2.04%1,168
Nov 28, 2025312.82314.99308.00311.56309.70-0.09%846
Nov 26, 2025310.04312.40309.25311.85309.991.02%1,334
Nov 25, 2025305.63311.26303.00308.69306.850.31%2,369
Nov 24, 2025308.60309.94306.51307.74305.90-0.53%1,990
Nov 21, 2025304.36310.32301.01309.37307.532.20%2,185
Nov 20, 2025302.95306.89301.30302.71300.91-0.40%1,799
Nov 19, 2025304.51305.54302.20303.93302.12-0.82%505
Nov 18, 2025305.38308.33303.50306.43304.600.40%1,497
Nov 17, 2025306.67307.67304.36305.22303.400.04%774
Nov 14, 2025307.63311.00303.00305.09303.27-1.13%2,621
Nov 13, 2025306.54310.15305.84308.59306.750.71%845
Nov 12, 2025305.58309.00305.39306.40304.570.42%1,335
Nov 11, 2025298.80305.62298.24305.13303.312.58%1,534
Nov 10, 2025300.15301.00296.00297.45295.67-0.67%1,577
Nov 7, 2025299.83302.52298.50299.46297.67-0.15%4,010
Nov 6, 2025304.94306.30299.91299.91298.12-2.31%2,277
Nov 5, 2025299.43310.24291.78307.00305.172.96%5,931
Nov 4, 2025296.60300.00296.43298.17296.390.64%2,556
Nov 3, 2025299.01299.70294.63296.28294.51-0.76%7,565
Oct 31, 2025302.39302.39297.00298.55296.77-1.11%4,228
Oct 30, 2025302.78304.38300.00301.91300.11-0.11%9,168
Oct 29, 2025305.70310.97301.20302.25300.45-1.64%3,660
Oct 28, 2025309.64311.00307.19307.28305.45-0.75%1,988
Oct 27, 2025304.82309.70304.00309.61307.761.26%1,391
Oct 24, 2025307.25308.00305.13305.75303.93-0.47%746
Oct 23, 2025310.01311.97306.22307.19305.36-1.58%1,273
Oct 22, 2025307.99312.64306.73312.12310.251.46%3,716
Oct 21, 2025307.10308.55306.53307.63305.80-0.11%1,396
Oct 20, 2025308.77308.77305.81307.98306.140.23%1,737
Oct 17, 2025305.02308.35303.88307.26305.420.50%12,262
Oct 16, 2025304.55308.00304.47305.72303.89-0.15%2,136
Oct 15, 2025304.26309.00303.00306.17304.340.38%1,737
Oct 14, 2025299.27305.57299.10305.01303.191.95%3,628
Oct 13, 2025296.00300.19294.18299.18297.390.85%2,923
Oct 10, 2025294.21296.71292.88296.67294.900.89%4,087
Oct 9, 2025294.45294.95292.00294.06292.300.13%3,406
Oct 8, 2025296.51297.10293.62293.68291.93-1.21%2,629
Oct 7, 2025295.80297.99294.27297.29295.510.29%4,275
Oct 6, 2025300.41301.74294.64296.43294.66-1.26%1,947
Oct 3, 2025300.01302.00298.72300.22298.43-0.46%7,662
Oct 2, 2025300.87302.15299.00301.61299.810.65%5,849
Oct 1, 2025303.92304.76298.41299.66297.88-1.39%2,515
Sep 30, 2025302.94305.00301.70303.90302.080.36%1,235
Sep 29, 2025305.78306.15302.00302.79300.99-0.70%1,899
Sep 26, 2025302.51305.31302.01304.93303.110.96%9,880
Sep 25, 2025304.43306.25302.02302.02300.21-1.10%2,990
Sep 24, 2025302.88305.90301.92305.38303.561.25%1,157
Sep 23, 2025303.15304.57300.46301.61299.80-0.54%908
Sep 22, 2025302.44303.61300.35303.25301.440.18%1,571
Sep 19, 2025301.80304.59300.75302.69300.880.35%2,412
Sep 18, 2025305.73306.62297.88301.63299.83-1.54%1,927
Sep 17, 2025304.18306.36303.90306.36304.530.91%4,375
Sep 16, 2025302.71305.64302.04303.61301.800.39%1,564
Sep 15, 2025305.39306.63300.60302.42300.61-1.37%2,582
Sep 12, 2025308.90309.00306.29306.61304.78-0.52%1,320
Sep 11, 2025306.52308.70305.29308.21306.370.83%1,957
Sep 10, 2025312.52313.70304.76305.67303.84-2.47%2,245
Sep 9, 2025313.40314.24310.54313.41311.540.81%1,785
Sep 8, 2025314.99315.68309.63310.90309.04-0.96%4,704
Sep 5, 2025317.57319.00313.92313.92312.05-1.06%1,093
Sep 4, 2025316.03319.46315.52317.29315.400.25%2,209
Sep 3, 2025314.00316.82312.86316.51314.620.46%81,366
Sep 2, 2025312.21315.25310.00315.06313.180.91%1,913
Aug 29, 2025311.42313.87311.00312.22308.600.17%1,146
Aug 28, 2025312.70313.76309.36311.70308.08-0.07%100,223
Aug 27, 2025312.90315.66311.00311.93308.31-0.39%1,189
Aug 26, 2025312.58315.12311.66313.15309.52-0.13%792
Aug 25, 2025313.41315.68311.95313.57309.93-0.32%985
Aug 22, 2025313.99316.80311.56314.58310.930.49%1,610
Aug 21, 2025313.00313.60311.21313.06309.43-756
Aug 20, 2025310.00316.11310.00313.07309.440.53%3,476
Aug 19, 2025308.48314.20307.68311.43307.810.97%2,116
Aug 18, 2025309.19309.45306.55308.43304.85-0.37%531
Aug 15, 2025308.51312.28305.00309.58305.990.82%915
Aug 14, 2025304.75307.05302.74307.05303.491.04%732
Aug 13, 2025301.56305.24301.23303.90300.370.91%2,096
Aug 12, 2025304.40308.00299.88301.16297.66-0.99%1,353
Aug 11, 2025305.60309.00301.50304.17300.64-0.24%1,108
Aug 8, 2025307.89309.00304.11304.91301.37-0.08%1,959
Aug 7, 2025307.68309.91304.83305.15301.61-1.34%3,116
Aug 6, 2025299.01312.37299.00309.29305.702.98%4,726
Aug 5, 2025304.05304.84299.44300.33296.84-1.34%13,974
Aug 4, 2025302.71306.08299.00304.42300.890.33%1,493
Aug 1, 2025300.02303.55298.00303.43299.910.70%1,035
Jul 31, 2025301.60303.42300.44301.31297.81-1.00%1,880
Jul 30, 2025302.62304.65298.00304.36300.831.02%5,393
Jul 29, 2025299.92301.77298.00301.28297.781.13%1,454
Jul 28, 2025298.24298.24295.01297.92294.460.58%7,080
Jul 25, 2025296.25298.39294.91296.19292.750.08%3,617
Jul 24, 2025297.55298.30294.55295.97292.53-0.70%2,491
Jul 23, 2025299.36299.99297.52298.07294.610.14%804
Jul 22, 2025296.85299.95295.07297.65294.20-0.06%6,011
Jul 21, 2025297.25298.75295.35297.83294.380.20%3,638
Jul 18, 2025300.70300.70296.67297.23293.78-0.75%1,148
Jul 17, 2025299.25302.31298.93299.47295.990.31%1,454
Jul 16, 2025299.73300.49296.19298.55295.08-0.66%1,719