McBride plc (LON:MCB)
London
· Delayed Price · Currency is GBP · Price in GBX 160.20
-1.20 (-0.74%)
Apr 29, 2026, 11:13 AM GMT
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | - | -0.50% | 2,292 |
| Apr 28, 2026 | 161.40 | 161.40 | 157.40 | 161.40 | 161.40 | 2.02% | 164,182 |
| Apr 27, 2026 | 161.40 | 161.40 | 158.20 | 158.20 | 158.20 | -1.86% | 45,043 |
| Apr 24, 2026 | 161.60 | 162.00 | 157.40 | 161.20 | 161.20 | -0.49% | 171,857 |
| Apr 23, 2026 | 160.00 | 163.20 | 160.00 | 162.00 | 162.00 | -0.86% | 287,804 |
| Apr 22, 2026 | 156.80 | 168.00 | 156.60 | 163.40 | 163.40 | 0.86% | 227,222 |
| Apr 21, 2026 | 160.80 | 166.80 | 160.80 | 162.00 | 162.00 | 1.38% | 405,603 |
| Apr 20, 2026 | 163.00 | 163.00 | 158.95 | 159.80 | 159.80 | -0.87% | 85,283 |
| Apr 17, 2026 | 160.40 | 162.60 | 158.80 | 161.20 | 161.20 | 0.62% | 405,686 |
| Apr 16, 2026 | 161.00 | 164.60 | 160.00 | 160.20 | 160.20 | 0.12% | 246,667 |
| Apr 15, 2026 | 155.80 | 161.20 | 155.80 | 160.00 | 160.00 | -0.25% | 106,042 |
| Apr 14, 2026 | 158.40 | 162.00 | 158.40 | 160.40 | 160.40 | -0.12% | 244,593 |
| Apr 13, 2026 | 162.00 | 163.20 | 158.60 | 160.60 | 160.60 | 0.37% | 169,492 |
| Apr 10, 2026 | 149.40 | 162.00 | 149.40 | 160.00 | 160.00 | 3.09% | 221,011 |
| Apr 9, 2026 | 145.40 | 156.60 | 145.40 | 155.20 | 155.20 | 1.57% | 173,850 |
| Apr 8, 2026 | 150.00 | 153.80 | 147.20 | 152.80 | 152.80 | 4.95% | 156,162 |
| Apr 7, 2026 | 146.60 | 148.40 | 144.00 | 145.60 | 145.60 | -0.41% | 381,153 |
| Apr 2, 2026 | 139.00 | 148.40 | 135.20 | 146.20 | 146.20 | 8.30% | 788,778 |
| Apr 1, 2026 | 135.20 | 139.80 | 135.00 | 135.00 | 135.00 | -0.74% | 500,850 |
| Mar 31, 2026 | 134.20 | 138.40 | 134.20 | 136.00 | 136.00 | 0.74% | 175,968 |
| Mar 30, 2026 | 139.80 | 137.20 | 133.80 | 135.00 | 135.00 | -1.32% | 362,139 |
| Mar 27, 2026 | 139.40 | 139.68 | 136.00 | 136.80 | 136.80 | -2.15% | 131,846 |
| Mar 26, 2026 | 137.60 | 140.40 | 136.78 | 139.80 | 139.80 | 1.01% | 102,572 |
| Mar 25, 2026 | 138.00 | 140.80 | 136.50 | 138.40 | 138.40 | 1.47% | 357,266 |
| Mar 24, 2026 | 135.00 | 137.00 | 133.20 | 136.40 | 136.40 | 0.89% | 135,480 |
| Mar 23, 2026 | 135.00 | 137.20 | 128.60 | 135.20 | 135.20 | -2.03% | 490,169 |
| Mar 20, 2026 | 141.40 | 141.80 | 135.40 | 138.00 | 138.00 | 0.15% | 1,009,817 |
| Mar 19, 2026 | 139.00 | 141.20 | 135.60 | 137.80 | 137.80 | -1.85% | 2,999,634 |
| Mar 18, 2026 | 147.20 | 147.20 | 140.40 | 140.40 | 140.40 | -0.57% | 235,744 |
| Mar 17, 2026 | 143.00 | 143.20 | 141.20 | 141.20 | 141.20 | -0.84% | 155,644 |
| Mar 16, 2026 | 139.00 | 143.40 | 138.60 | 142.40 | 142.40 | 1.14% | 266,789 |
| Mar 13, 2026 | 149.40 | 149.40 | 139.00 | 140.80 | 140.80 | -0.42% | 572,313 |
| Mar 12, 2026 | 150.20 | 150.20 | 140.60 | 141.40 | 141.40 | -3.15% | 488,529 |
| Mar 11, 2026 | 145.00 | 148.00 | 143.60 | 146.00 | 146.00 | -0.41% | 333,589 |
| Mar 10, 2026 | 148.00 | 149.00 | 143.03 | 146.60 | 146.60 | 1.66% | 308,738 |
| Mar 9, 2026 | 148.20 | 148.99 | 140.91 | 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% | 882,376 |
| Mar 3, 2026 | 154.40 | 155.30 | 151.60 | 154.00 | 154.00 | -0.26% | 725,378 |
| Mar 2, 2026 | 156.00 | 157.20 | 154.40 | 154.40 | 154.40 | -1.03% | 460,503 |
| 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 | 157.40 | 150.00 | 152.40 | 152.40 | -0.39% | 535,484 |
| 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 | 167.00 | 169.80 | 163.60 | 167.00 | 167.00 | 1.46% | 266,090 |
| 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 | 155.20 | 157.80 | 151.22 | 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 | 158.60 | 150.00 | 156.60 | 156.60 | 0.38% | 117,871 |
| 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% | 76,374 |
| 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 | 143.00 | 145.80 | 134.78 | 142.40 | 142.40 | -0.97% | 1,937,457 |
| 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% | 438,739 |
| Dec 15, 2025 | 138.00 | 139.60 | 133.20 | 138.60 | 138.60 | 3.12% | 543,863 |
| 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 | 124.80 | 122.00 | 122.80 | 122.80 | -0.16% | 1,549,348 |
| Dec 4, 2025 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 904,382 |