Skip to main content
McDonald's Corporation (LON:0R16)
London flag London · Delayed Price · Currency is GBP · Price in USD
325.17
+0.05 (0.02%)
At close: Mar 6, 2026

McDonald's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026327.71329.00321.15325.17325.170.02%5,824
Mar 5, 2026330.24333.00324.76325.12325.12-1.57%2,140
Mar 4, 2026332.00335.24329.00330.29330.29-0.15%1,135
Mar 3, 2026334.00334.50327.64330.77330.77-1.31%5,599
Mar 2, 2026340.64342.00334.42335.16333.31-1.40%3,968
Feb 27, 2026333.84341.22331.20339.93338.061.54%4,614
Feb 26, 2026333.68337.00331.00334.77332.920.69%1,230
Feb 25, 2026333.05335.00327.00332.46330.63-0.09%37,024
Feb 24, 2026334.70336.29330.00332.77330.93-0.73%1,546
Feb 23, 2026329.97335.59327.26335.23333.382.22%1,827
Feb 20, 2026327.58330.50325.15327.96326.15-0.74%1,716
Feb 19, 2026328.86333.00323.95330.39328.571.59%1,395
Feb 18, 2026327.97331.50323.60325.21323.42-0.29%1,267
Feb 17, 2026328.00333.73325.00326.15324.35-1.07%3,267
Feb 13, 2026332.51335.86329.00329.68327.860.15%3,116
Feb 12, 2026323.00332.99318.00329.19327.371.49%5,653
Feb 11, 2026326.32328.18320.00324.35322.56-0.96%4,135
Feb 10, 2026324.19328.00322.00327.51325.700.93%3,297
Feb 9, 2026324.01330.00322.60324.48322.69-0.60%3,035
Feb 6, 2026322.03327.15321.11326.44324.640.66%1,827
Feb 5, 2026323.91328.09322.00324.29322.50-0.02%2,986
Feb 4, 2026319.26327.00317.89324.36322.571.46%3,009
Feb 3, 2026318.25322.91314.20319.68317.920.91%10,052
Feb 2, 2026314.38319.88313.51316.79315.040.47%2,100
Jan 30, 2026315.77317.21311.50315.32313.58-0.34%2,783
Jan 29, 2026311.53317.50309.42316.40314.661.25%51,520
Jan 28, 2026313.53316.33312.00312.50310.78-0.38%5,445
Jan 27, 2026312.16314.15309.00313.70311.970.50%1,673
Jan 26, 2026308.64314.18308.52312.15310.431.29%3,350
Jan 23, 2026306.01308.48305.01308.17306.470.36%709
Jan 22, 2026305.99308.51302.50307.05305.361.02%822
Jan 21, 2026303.57307.31302.00303.96302.280.40%1,701
Jan 20, 2026305.91308.58302.76302.76301.09-1.45%2,771
Jan 16, 2026308.33308.90306.06307.22305.53-0.09%2,286
Jan 15, 2026308.00308.13303.94307.51305.810.44%1,669
Jan 14, 2026308.60311.24305.01306.16304.47-0.15%1,713
Jan 13, 2026306.74309.29304.00306.62304.93-0.04%995
Jan 12, 2026307.37308.99304.34306.75305.06-0.16%1,225
Jan 9, 2026308.54310.00304.07307.23305.53-0.44%1,659
Jan 8, 2026304.63308.60300.00308.60306.901.44%2,107
Jan 7, 2026304.51306.63303.50304.21302.530.38%2,144
Jan 6, 2026300.22304.90298.51303.06301.390.61%3,365
Jan 5, 2026303.31303.62300.00301.23299.57-0.81%3,181
Jan 2, 2026306.47309.85300.52303.69302.01-0.93%3,481
Dec 31, 2025308.14312.55305.50306.55304.86-0.60%1,078
Dec 30, 2025308.60311.80306.78308.40306.70-0.01%4,876
Dec 29, 2025310.24313.50307.90308.42306.72-1.53%1,231
Dec 24, 2025311.00313.90309.00313.23311.500.37%344
Dec 23, 2025315.71316.32310.41312.08310.36-1.45%2,535
Dec 22, 2025315.76318.17309.30316.67314.92-0.14%1,264
Dec 19, 2025319.31322.00316.86317.12315.37-0.97%1,154
Dec 18, 2025318.60323.78317.29320.23318.460.72%2,139
Dec 17, 2025314.64317.94313.68317.94316.190.95%603
Dec 16, 2025319.65320.49314.95314.95313.21-0.64%4,189
Dec 15, 2025315.98319.10315.84316.97315.22-0.01%3,177
Dec 12, 2025310.05317.00309.58317.00315.252.02%1,793
Dec 11, 2025311.31312.98309.26310.73309.020.39%4,139
Dec 10, 2025310.79312.00306.40309.52307.81-0.14%1,199
Dec 9, 2025309.58312.51308.46309.94308.23-0.36%1,813
Dec 8, 2025310.50313.70308.50311.05309.34-0.23%5,640
Dec 5, 2025308.27312.00307.56311.76310.041.04%1,561
Dec 4, 2025307.63313.17306.92308.54306.840.21%1,658
Dec 3, 2025301.47308.25300.00307.88306.182.56%2,152
Dec 2, 2025304.42308.60299.67300.20298.54-1.64%2,487
Dec 1, 2025310.80311.73305.21305.21303.53-2.04%1,168
Nov 28, 2025312.82314.99308.00311.56307.99-0.09%846
Nov 26, 2025310.04312.40309.25311.85308.281.02%1,334
Nov 25, 2025305.63311.26303.00308.69305.150.31%2,369
Nov 24, 2025308.60309.94306.51307.74304.22-0.53%1,990
Nov 21, 2025304.36310.32301.01309.37305.832.20%2,185
Nov 20, 2025302.95306.89301.30302.71299.25-0.40%1,799
Nov 19, 2025304.51305.54302.20303.93300.45-0.82%505
Nov 18, 2025305.38308.33303.50306.43302.920.40%1,497
Nov 17, 2025306.67307.67304.36305.22301.720.04%774
Nov 14, 2025307.63311.00303.00305.09301.60-1.13%2,621
Nov 13, 2025306.54310.15305.84308.59305.060.71%845
Nov 12, 2025305.58309.00305.39306.40302.890.42%1,335
Nov 11, 2025298.80305.62298.24305.13301.642.58%1,534
Nov 10, 2025300.15301.00296.00297.45294.04-0.67%1,577
Nov 7, 2025299.83302.52298.50299.46296.03-0.15%4,010
Nov 6, 2025304.94306.30299.91299.91296.48-2.31%2,277
Nov 5, 2025299.43310.24291.78307.00303.482.96%5,931
Nov 4, 2025296.60300.00296.43298.17294.760.64%2,556
Nov 3, 2025299.01299.70294.63296.28292.89-0.76%7,565
Oct 31, 2025302.39302.39297.00298.55295.13-1.11%4,228
Oct 30, 2025302.78304.38300.00301.91298.45-0.11%9,168
Oct 29, 2025305.70310.97301.20302.25298.79-1.64%3,660
Oct 28, 2025309.64311.00307.19307.28303.76-0.75%1,988
Oct 27, 2025304.82309.70304.00309.61306.061.26%1,391
Oct 24, 2025307.25308.00305.13305.75302.25-0.47%746
Oct 23, 2025310.01311.97306.22307.19303.67-1.58%1,273
Oct 22, 2025307.99312.64306.73312.12308.541.46%3,716
Oct 21, 2025307.10308.55306.53307.63304.11-0.11%1,396
Oct 20, 2025308.77308.77305.81307.98304.450.23%1,737
Oct 17, 2025305.02308.35303.88307.26303.740.50%12,262
Oct 16, 2025304.55308.00304.47305.72302.22-0.15%2,136
Oct 15, 2025304.26309.00303.00306.17302.660.38%1,737
Oct 14, 2025299.27305.57299.10305.01301.521.95%3,628
Oct 13, 2025296.00300.19294.18299.18295.750.85%2,923
Oct 10, 2025294.21296.71292.88296.67293.270.89%4,087