McBride plc (LON:MCB)
London
· Delayed Price · Currency is GBP · Price in GBX 144.20
-5.60 (-3.74%)
At close: Mar 9, 2026
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 148.20 | 148.20 | 141.40 | 144.20 | 144.20 | -3.74% | 668,312 |
| Mar 6, 2026 | 150.00 | 153.60 | 149.80 | 149.80 | 149.80 | 0.13% | 267,440 |
| Mar 5, 2026 | 160.00 | 160.00 | 149.60 | 149.60 | 149.60 | -1.58% | 161,312 |
| Mar 4, 2026 | 160.00 | 160.00 | 151.20 | 152.00 | 152.00 | -1.30% | 882,377 |
| Mar 3, 2026 | 154.40 | 155.20 | 151.60 | 154.00 | 154.00 | -0.26% | 683,366 |
| Mar 2, 2026 | 156.00 | 157.00 | 154.40 | 154.40 | 154.40 | -1.03% | 460,504 |
| Feb 27, 2026 | 155.40 | 160.60 | 153.59 | 156.00 | 156.00 | 0.65% | 284,189 |
| Feb 26, 2026 | 155.00 | 156.80 | 152.77 | 155.00 | 155.00 | 1.71% | 226,138 |
| Feb 25, 2026 | 156.00 | 156.00 | 150.00 | 152.40 | 152.40 | -0.39% | 535,485 |
| Feb 24, 2026 | 164.20 | 167.80 | 153.00 | 153.00 | 153.00 | -8.38% | 966,435 |
| Feb 23, 2026 | 166.00 | 168.20 | 164.00 | 167.00 | 167.00 | 0.48% | 238,711 |
| Feb 20, 2026 | 169.40 | 169.40 | 164.20 | 166.20 | 166.20 | 0.97% | 215,622 |
| Feb 19, 2026 | 170.00 | 170.00 | 161.40 | 164.60 | 164.60 | -1.44% | 437,217 |
| Feb 18, 2026 | 169.80 | 167.00 | 163.60 | 167.00 | 167.00 | 1.46% | 266,089 |
| Feb 17, 2026 | 159.00 | 165.60 | 158.00 | 164.60 | 164.60 | 3.65% | 398,144 |
| Feb 16, 2026 | 156.40 | 159.60 | 156.40 | 158.80 | 158.80 | 0.13% | 63,536 |
| Feb 13, 2026 | 156.40 | 159.80 | 156.00 | 158.60 | 158.60 | 1.41% | 188,926 |
| Feb 12, 2026 | 156.80 | 157.80 | 154.00 | 156.40 | 156.40 | 0.26% | 157,037 |
| Feb 11, 2026 | 154.00 | 156.40 | 152.80 | 156.00 | 156.00 | 0.13% | 74,234 |
| Feb 10, 2026 | 154.00 | 157.60 | 154.00 | 155.80 | 155.80 | 1.96% | 114,369 |
| Feb 9, 2026 | 159.80 | 159.80 | 152.80 | 152.80 | 152.80 | -3.41% | 141,133 |
| Feb 6, 2026 | 160.00 | 160.00 | 154.60 | 158.20 | 158.20 | 1.02% | 128,540 |
| Feb 5, 2026 | 150.00 | 157.80 | 150.00 | 156.60 | 156.60 | 0.38% | 117,870 |
| Feb 4, 2026 | 154.40 | 156.40 | 151.80 | 156.00 | 156.00 | 1.43% | 585,773 |
| Feb 3, 2026 | 158.40 | 159.80 | 152.80 | 153.80 | 153.80 | -1.91% | 369,267 |
| Feb 2, 2026 | 160.40 | 161.60 | 155.80 | 156.80 | 156.80 | -2.24% | 221,575 |
| Jan 30, 2026 | 163.00 | 163.00 | 157.80 | 160.40 | 160.40 | 1.78% | 308,373 |
| Jan 29, 2026 | 158.80 | 161.00 | 155.20 | 157.60 | 157.60 | 0.77% | 221,753 |
| Jan 28, 2026 | 155.00 | 158.20 | 154.00 | 156.40 | 156.40 | 1.56% | 314,096 |
| Jan 27, 2026 | 146.80 | 154.60 | 143.00 | 154.00 | 154.00 | 5.62% | 346,227 |
| Jan 26, 2026 | 143.40 | 146.60 | 143.40 | 145.80 | 145.80 | 0.41% | 75,916 |
| Jan 23, 2026 | 140.60 | 148.69 | 140.60 | 145.20 | 145.20 | -1.22% | 115,271 |
| Jan 22, 2026 | 143.80 | 148.60 | 141.88 | 147.00 | 147.00 | 4.11% | 206,100 |
| Jan 21, 2026 | 143.60 | 144.80 | 141.20 | 141.20 | 141.20 | -0.84% | 141,924 |
| Jan 20, 2026 | 143.61 | 145.80 | 135.00 | 142.40 | 142.40 | -0.97% | 1,937,456 |
| Jan 19, 2026 | 144.00 | 145.60 | 143.00 | 143.80 | 143.80 | -0.83% | 290,439 |
| Jan 16, 2026 | 146.00 | 148.20 | 144.20 | 145.00 | 145.00 | -0.28% | 284,279 |
| Jan 15, 2026 | 146.40 | 148.40 | 145.00 | 145.40 | 145.40 | -0.95% | 77,086 |
| Jan 14, 2026 | 142.00 | 146.80 | 142.00 | 146.80 | 146.80 | 4.26% | 177,170 |
| Jan 13, 2026 | 145.00 | 145.00 | 140.20 | 140.80 | 140.80 | -2.90% | 231,645 |
| Jan 12, 2026 | 147.80 | 148.20 | 145.00 | 145.00 | 145.00 | -0.68% | 168,069 |
| Jan 9, 2026 | 146.20 | 148.00 | 145.00 | 146.00 | 146.00 | - | 63,130 |
| Jan 8, 2026 | 146.00 | 148.20 | 145.60 | 146.00 | 146.00 | 0.41% | 204,661 |
| Jan 7, 2026 | 147.00 | 147.00 | 144.60 | 145.40 | 145.40 | 0.28% | 305,743 |
| Jan 6, 2026 | 144.80 | 146.20 | 143.40 | 145.00 | 145.00 | 2.26% | 328,067 |
| Jan 5, 2026 | 144.20 | 146.27 | 140.40 | 141.80 | 141.80 | -2.88% | 330,857 |
| Jan 2, 2026 | 145.40 | 146.20 | 142.40 | 146.00 | 146.00 | -0.41% | 347,251 |
| Dec 31, 2025 | 146.00 | 147.40 | 145.00 | 146.60 | 146.60 | 1.81% | 237,492 |
| Dec 30, 2025 | 140.00 | 145.20 | 139.80 | 144.00 | 144.00 | 3.00% | 375,097 |
| Dec 29, 2025 | 141.00 | 142.80 | 139.00 | 139.80 | 139.80 | -0.14% | 182,238 |
| Dec 24, 2025 | 140.20 | 143.00 | 140.00 | 140.00 | 140.00 | -1.13% | 158,168 |
| Dec 23, 2025 | 142.80 | 145.63 | 140.30 | 141.60 | 141.60 | -1.53% | 228,621 |
| Dec 22, 2025 | 144.00 | 146.00 | 141.20 | 143.80 | 143.80 | -0.14% | 168,933 |
| Dec 19, 2025 | 144.80 | 145.80 | 142.40 | 144.00 | 144.00 | -0.96% | 244,490 |
| Dec 18, 2025 | 142.20 | 146.04 | 138.40 | 145.40 | 145.40 | 2.25% | 716,163 |
| Dec 17, 2025 | 137.40 | 142.95 | 137.40 | 142.20 | 142.20 | 2.30% | 388,835 |
| Dec 16, 2025 | 141.00 | 141.78 | 138.20 | 139.00 | 139.00 | 0.29% | 338,739 |
| Dec 15, 2025 | 138.00 | 139.60 | 134.40 | 138.60 | 138.60 | 3.12% | 543,864 |
| Dec 12, 2025 | 132.80 | 135.11 | 128.77 | 134.40 | 134.40 | 4.51% | 581,179 |
| Dec 11, 2025 | 127.80 | 130.40 | 125.00 | 128.60 | 128.60 | 1.26% | 502,780 |
| Dec 10, 2025 | 124.80 | 127.40 | 120.80 | 127.00 | 127.00 | 4.10% | 552,950 |
| Dec 9, 2025 | 120.00 | 122.59 | 119.60 | 122.00 | 122.00 | 1.67% | 823,314 |
| Dec 8, 2025 | 122.60 | 123.40 | 120.00 | 120.00 | 120.00 | -2.28% | 730,147 |
| Dec 5, 2025 | 123.00 | 124.40 | 122.00 | 122.80 | 122.80 | -0.16% | 1,549,349 |
| Dec 4, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 904,382 |
| Dec 3, 2025 | 121.80 | 124.40 | 121.00 | 122.00 | 122.00 | 0.33% | 263,735 |
| Dec 2, 2025 | 124.80 | 126.00 | 120.80 | 121.60 | 121.60 | -2.25% | 330,855 |
| Dec 1, 2025 | 124.80 | 127.03 | 123.00 | 124.40 | 124.40 | 0.48% | 534,437 |
| Nov 28, 2025 | 126.00 | 126.00 | 122.20 | 123.80 | 123.80 | -0.96% | 397,559 |
| Nov 27, 2025 | 124.20 | 125.60 | 124.80 | 125.00 | 125.00 | -0.16% | 65,010 |
| Nov 26, 2025 | 126.07 | 125.20 | 123.60 | 125.20 | 125.20 | - | 87,021 |
| Nov 25, 2025 | 126.40 | 128.00 | 122.65 | 125.20 | 125.20 | -2.19% | 1,825,136 |
| Nov 24, 2025 | 128.20 | 131.00 | 126.60 | 128.00 | 128.00 | 0.31% | 239,779 |
| Nov 21, 2025 | 128.60 | 131.40 | 124.40 | 127.60 | 127.60 | 0.47% | 429,423 |
| Nov 20, 2025 | 122.60 | 134.20 | 119.00 | 127.00 | 127.00 | 14.83% | 1,641,593 |
| Nov 19, 2025 | 110.20 | 111.60 | 108.79 | 110.60 | 110.60 | 1.65% | 502,326 |
| Nov 18, 2025 | 115.00 | 115.00 | 107.60 | 108.80 | 108.80 | -3.20% | 581,489 |
| Nov 17, 2025 | 114.80 | 114.80 | 111.36 | 112.40 | 112.40 | 0.54% | 68,311 |
| Nov 14, 2025 | 111.40 | 112.40 | 109.60 | 111.80 | 111.80 | -0.18% | 386,106 |
| Nov 13, 2025 | 110.60 | 114.20 | 110.60 | 112.00 | 112.00 | - | 602,501 |
| Nov 12, 2025 | 111.20 | 113.40 | 110.40 | 112.00 | 112.00 | -1.06% | 468,137 |
| Nov 11, 2025 | 114.20 | 114.80 | 111.60 | 113.20 | 113.20 | -0.35% | 1,271,705 |
| Nov 10, 2025 | 117.20 | 117.20 | 112.00 | 113.60 | 113.60 | 0.35% | 387,083 |
| Nov 7, 2025 | 119.80 | 119.80 | 112.40 | 113.20 | 113.20 | -0.53% | 131,812 |
| Nov 6, 2025 | 113.20 | 116.60 | 113.20 | 113.80 | 113.80 | -0.70% | 188,881 |
| Nov 5, 2025 | 110.00 | 116.34 | 110.00 | 114.60 | 114.60 | 1.06% | 244,407 |
| Nov 4, 2025 | 112.80 | 116.40 | 111.80 | 113.40 | 113.40 | -2.41% | 259,400 |
| Nov 3, 2025 | 117.20 | 118.40 | 115.00 | 116.20 | 116.20 | -0.85% | 307,787 |
| Oct 31, 2025 | 112.00 | 119.40 | 111.00 | 117.20 | 117.20 | 4.64% | 772,745 |
| Oct 30, 2025 | 120.00 | 120.00 | 111.40 | 112.00 | 112.00 | -5.08% | 347,259 |
| Oct 29, 2025 | 119.00 | 121.00 | 117.60 | 118.00 | 115.00 | -1.67% | 476,315 |
| Oct 28, 2025 | 123.00 | 123.60 | 120.00 | 120.00 | 116.95 | -2.91% | 337,051 |
| Oct 27, 2025 | 128.20 | 128.20 | 122.60 | 123.60 | 120.46 | -2.37% | 188,149 |
| Oct 24, 2025 | 124.60 | 128.40 | 123.20 | 126.60 | 123.38 | 1.93% | 302,102 |
| Oct 23, 2025 | 119.20 | 125.40 | 119.20 | 124.20 | 121.04 | 2.14% | 2,311,053 |
| Oct 22, 2025 | 123.80 | 124.40 | 120.00 | 121.60 | 118.51 | -1.14% | 352,835 |
| Oct 21, 2025 | 126.80 | 126.80 | 122.80 | 123.00 | 119.87 | -1.60% | 1,025,919 |
| Oct 20, 2025 | 126.00 | 126.80 | 124.40 | 125.00 | 121.82 | 0.16% | 148,861 |
| Oct 17, 2025 | 127.00 | 127.00 | 123.40 | 124.80 | 121.63 | - | 366,117 |
| Oct 16, 2025 | 126.00 | 126.60 | 123.20 | 124.80 | 121.63 | 0.48% | 233,369 |