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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	169.4	166.2	166.2	169.4	164.2	215,622
February 19, 2026	170	164.6	164.6	170	161.4	437,215
February 18, 2026	169.8	167	167	169.8	163.6	266,090
February 17, 2026	159	164.6	164.6	165.6	158	382,144
February 16, 2026	156.4	158.8	158.8	159.6	156.4	63,536
February 13, 2026	156.4	158.6	158.6	159.8	156	188,927
February 12, 2026	156.8	156.4	156.4	157.8	151.22	107,966
February 11, 2026	152.8	156	156	156.4	152.8	74,235
February 10, 2026	154	155.8	155.8	157.6	154	114,368
February 09, 2026	159.8	152.8	152.8	159.8	152.8	141,135
February 06, 2026	160	158.2	158.2	160	154.6	128,540
February 05, 2026	150	156.6	156.6	158.6	150	117,870
February 04, 2026	154.4	156	156	156.4	151.8	504,446
February 03, 2026	158.4	153.8	153.8	159.8	152.8	369,267
February 02, 2026	160.4	156.8	156.8	161.6	155.8	221,575
January 30, 2026	163	160.4	160.4	163	157.8	308,374
January 29, 2026	158.8	157.6	157.6	161	155.2	221,754
January 28, 2026	155	156.4	156.4	158.2	154	314,095
January 27, 2026	146.8	153.2	153.2	154.6	143	307,585
January 26, 2026	143.4	145.8	145.8	146.6	143.4	75,915
January 23, 2026	140.6	145.2	145.2	148.69	140.6	115,271
January 22, 2026	143.8	147	147	148.6	141.88	206,100
January 21, 2026	143.6	141.2	141.2	144.8	141.2	141,923
January 20, 2026	143.61	142.4	142.4	145.8	134.78	1.94M
January 19, 2026	144	143.8	143.8	145.6	143	330,439
January 16, 2026	148.2	145	145	148.2	144.2	202,957
January 15, 2026	147.4	145.4	145.4	148.4	145	77,085
January 14, 2026	142	146.8	146.8	146.8	142	177,170
January 13, 2026	145	140.8	140.8	145	140.6	231,647
January 12, 2026	147.8	145	145	148.2	145	168,071
January 09, 2026	145.2	145.6	145.6	148	145	49,540
January 08, 2026	146	146	146	148.2	145.6	204,661
January 07, 2026	147	145	145	147	144.6	259,313
January 06, 2026	144.8	145	145	146.2	143.4	328,068
January 05, 2026	143.82	141.8	141.8	146.27	140.4	330,858
January 02, 2026	145.33	146	146	146.2	142.4	347,251
December 31, 2025	145.5	146.6	146.6	147.4	145	237,492
December 30, 2025	140	144	144	145.2	139.8	375,097
December 29, 2025	140.34	139	139	142.8	139	143,477
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

McBride plc (MCB.L) LSE