McBride plc - MCB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	140.2	140	140	143	140	158,168
December 23, 2025	142.8	141.6	141.6	145.63	140.3	228,622
December 22, 2025	144.43	143.8	143.8	146	141.2	168,934
December 19, 2025	144.8	144	144	145.8	142.4	244,490
December 18, 2025	142.8	145.4	145.4	146.04	138.4	715,582
December 17, 2025	138.85	142.2	142.2	142.94	137.4	388,834
December 16, 2025	141	139	139	141.78	138.2	438,739
December 15, 2025	138	138.6	138.6	139.6	133.2	543,864
December 12, 2025	132.8	134.4	134.4	135.11	128.77	581,179
December 11, 2025	127.8	128.6	128.6	130.4	125	502,779
December 10, 2025	124.8	127	127	127.4	120.8	552,950
December 09, 2025	120.22	122	122	122.59	119.6	823,314
December 08, 2025	122.6	120	120	123.4	120	730,148
December 05, 2025	123	122.2	122.2	124.8	122	1.46M
December 04, 2025	125	123	123	125	122	904,382
December 03, 2025	121.8	122	122	124.4	121	263,735
December 02, 2025	123.8	121.6	121.6	126	120.8	310,041
December 01, 2025	124.8	124.4	124.4	127.03	123	534,438
November 28, 2025	126	123.8	123.8	126	122.2	397,558
November 27, 2025	124.2	125	125	126.6	124.2	65,010
November 26, 2025	126.07	125.2	125.2	127	123.6	87,021
November 25, 2025	126.4	125.2	125.2	128	122.65	1.12M
November 24, 2025	129.6	128	128	131	126.6	239,846
November 21, 2025	128.6	127.6	127.6	131.4	124.4	429,424
November 20, 2025	122.6	127	127	134.2	119	1.64M
November 19, 2025	110.2	110.6	110.6	111.6	108.79	502,327
November 18, 2025	115	108.8	108.8	115	107.6	581,488
November 17, 2025	114.8	112.4	112.4	114.8	111.36	68,310
November 14, 2025	111.4	111.8	111.8	112.4	109.6	386,106
November 13, 2025	110.6	112	112	114.2	110.6	602,500
November 12, 2025	111.2	112	112	113.4	110.4	468,137
November 11, 2025	114.58	113.2	113.2	114.8	111.6	1.27M
November 10, 2025	117.2	113.6	113.6	117.2	112	387,085
November 07, 2025	119.8	113.2	113.2	119.8	112.4	131,812
November 06, 2025	113.2	113.8	113.8	116.6	113.2	188,881
November 05, 2025	110	114.6	114.6	116.34	110	244,409
November 04, 2025	112.8	113.4	113.4	116.4	111.8	259,400
November 03, 2025	117.2	116.2	116.2	118.4	115	307,787
October 31, 2025	112	117.2	117.2	119.4	111	772,744
October 30, 2025	120	112	112	120	111.4	347,261
October 29, 2025	119	118	118	121	117.6	476,315
October 28, 2025	123	120.6	120.6	123.6	120.2	301,410
October 27, 2025	128.2	123.6	123.6	128.2	122.6	188,149
October 24, 2025	124.6	126.6	126.6	128.4	123.2	302,104
October 23, 2025	119.2	124.2	124.2	125.4	119.2	2.29M
October 22, 2025	123.8	121.6	121.6	124.4	120	352,834
October 21, 2025	126.8	123	123	126.8	122.8	1.03M
October 20, 2025	126	125	125	126.8	124.4	148,861
October 17, 2025	127	124.8	124.8	127	123.4	366,117
October 16, 2025	126	124.8	124.8	126.6	123.2	233,310
October 15, 2025	126	124.2	124.2	126	121.8	151,299
October 14, 2025	128	123	123	128	122.46	721,629
October 13, 2025	126.8	125	125	127.6	124.46	347,922
October 10, 2025	125.31	124.6	124.6	126.8	123.4	260,955
October 09, 2025	125	125	125	127	125	213,526
October 08, 2025	126.2	125.6	125.6	126.6	123.2	164,814
October 07, 2025	128	123.6	123.6	128	122.6	95,315
October 06, 2025	123.23	123	123	127.8	123	324,013
October 03, 2025	125	124	124	125	122.49	277,395
October 02, 2025	127	123	123	127	122.4	202,381

McBride plc (MCB.L) LSE