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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	122.4	122.8	122.8	124.8	122.4	207,604
September 25, 2025	122	122.8	122.8	125.4	121.39	219,568
September 24, 2025	125	123	123	125	122.8	335,913
September 23, 2025	127	123.4	123.4	127	123.4	340,729
September 22, 2025	125	124	124	126.4	122.8	511,429
September 19, 2025	123.41	122.4	122.4	125.4	119.16	549,993
September 18, 2025	120.46	121.6	121.6	123	120.2	347,583
September 17, 2025	119	121.2	121.2	125	112.09	1.76M
September 16, 2025	110.4	107.2	107.2	110.4	106.2	542,596
September 15, 2025	112.2	108	108	112.2	106.2	254,164
September 12, 2025	114.6	107.8	107.8	114.6	106.45	388,169
September 11, 2025	111.4	109.4	109.4	114	108.2	277,479
September 10, 2025	115.77	111.2	111.2	120.2	111.2	160,756
September 09, 2025	115	115.4	115.4	118.2	115	60,710
September 08, 2025	120.6	115	115	120.6	115	255,262
September 05, 2025	117	117.8	117.8	117.8	115	173,462
September 04, 2025	116.4	117	117	117	113.6	177,387
September 03, 2025	116.6	114.8	114.8	116.8	112.12	135,364
September 02, 2025	116.04	112.8	112.8	116.8	112.8	221,355
September 01, 2025	123.6	116.8	116.8	123.6	116.2	120,927
August 29, 2025	119.4	117.8	117.8	119.82	114.4	612,540
August 28, 2025	123.6	118.6	118.6	123.6	118.4	209,254
August 27, 2025	123.4	120	120	123.4	118.4	143,132
August 26, 2025	120	119.2	119.2	122	118.4	464,647
August 22, 2025	116.4	117.2	117.2	118.2	109.35	1.2M
August 21, 2025	120	116.4	116.4	120.2	115.8	117,962
August 20, 2025	118.6	119.4	119.4	120.53	117.6	220,494
August 19, 2025	118	121	121	121.6	118	239,889
August 18, 2025	120.2	118.6	118.6	121.8	116.7	581,080
August 15, 2025	120.2	120	120	127	120	138,385
August 14, 2025	127.8	124.4	124.4	127.8	124	248,536
August 13, 2025	125.2	125.6	125.6	128	122	604,172
August 12, 2025	123.6	123.2	123.2	125.27	122.4	259,251
August 11, 2025	122.67	123.6	123.6	124.6	121.65	269,346
August 08, 2025	127.4	122	122	127.4	122	204,956
August 07, 2025	123.2	124	124	125.4	123	219,996
August 06, 2025	123.4	123.6	123.6	125.8	123	304,372
August 05, 2025	123.6	123.2	123.2	124.62	123	391,925
August 04, 2025	124.6	123.6	123.6	124.6	123	146,570
August 01, 2025	125	124.6	124.6	125.4	123	141,766
July 31, 2025	123.2	124.6	124.6	125.8	123	212,537
July 30, 2025	123	123.4	123.4	125.6	123	231,686
July 29, 2025	127	125.2	125.2	127.2	123.61	414,644
July 28, 2025	127.8	124.2	124.2	127.8	121.2	288,333
July 25, 2025	120.8	121.6	121.6	124.67	119.05	381,083
July 24, 2025	127.44	121.4	121.4	128.8	120.8	248,455
July 23, 2025	126.53	124	124	128.4	122.6	864,205
July 22, 2025	132	125.93	125.93	133	125.6	867,346
July 21, 2025	134	132	132	139.6	131.81	312,765
July 18, 2025	133.2	133	133	135.8	132.4	461,841
July 17, 2025	133.2	133.4	133.4	137.18	131.8	994,433
July 16, 2025	140	132.4	132.4	144.8	121.8	3.76M
July 15, 2025	158.2	151.8	151.8	159	150	519,197
July 14, 2025	158	158.4	158.4	159	156.2	89,852
July 11, 2025	160.07	159	159	163.86	158	296,549
July 10, 2025	155	158.4	158.4	162	155	464,670
July 09, 2025	155.94	155.8	155.8	156	153.1	247,960
July 08, 2025	153.8	154	154	156	152.6	771,464
July 07, 2025	151.6	153	153	154.6	150.1	255,127
July 04, 2025	152.8	153	153	154	151.15	390,960

McBride plc (MCB.L) LSE