McBride plc (MCB.L) LSE

113.20

-0.6(-0.53%)

Updated at November 07 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025119.8113.2113.2119.8112.4131,812
November 06, 2025113.2113.8113.8116.6113.2188,881
November 05, 2025110114.6114.6116.34110244,409
November 04, 2025112.8113.4113.4116.4111.8259,400
November 03, 2025117.2116.2116.2118.4115307,787
October 31, 2025112117.2117.2119.4111772,744
October 30, 2025120112112120111.4347,261
October 29, 2025119118118121117.6476,315
October 28, 2025123120.6120.6123.6120.2301,410
October 27, 2025128.2123.6123.6128.2122.6188,149
October 24, 2025124.6126.6126.6128.4123.2302,104
October 23, 2025119.2124.2124.2125.4119.22.29M
October 22, 2025123.8121.6121.6124.4120352,834
October 21, 2025126.8123123126.8122.81.03M
October 20, 2025126125125126.8124.4148,861
October 17, 2025127124.8124.8127123.4366,117
October 16, 2025126124.8124.8126.6123.2233,310
October 15, 2025126124.2124.2126121.8151,299
October 14, 2025128123123128122.46721,629
October 13, 2025126.8125125127.6124.46347,922
October 10, 2025125.31124.6124.6126.8123.4260,955
October 09, 2025125125125127125213,526
October 08, 2025126.2125.6125.6126.6123.2164,814
October 07, 2025128123.6123.6128122.695,315
October 06, 2025123.23123123127.8123324,013
October 03, 2025125124124125122.49277,395
October 02, 2025127123123127122.4202,381
October 01, 2025123.2122.4122.4125.6122.4182,838
September 30, 2025123.8124124126122.4205,071
September 29, 2025122.4123123126.4122.4233,761
September 26, 2025122.4122.8122.8124.8122.4207,604
September 25, 2025122122.8122.8125.4121.39219,568
September 24, 2025125123123125122.8335,913
September 23, 2025127123.4123.4127123.4340,729
September 22, 2025125124124126.4122.8511,429
September 19, 2025123.41122.4122.4125.4119.16549,993
September 18, 2025120.46121.6121.6123120.2347,583
September 17, 2025119121.2121.2125112.091.76M
September 16, 2025110.4107.2107.2110.4106.2542,596
September 15, 2025112.2108108112.2106.2254,164
September 12, 2025114.6107.8107.8114.6106.45388,169
September 11, 2025111.4109.4109.4114108.2277,479
September 10, 2025115.77111.2111.2120.2111.2160,756
September 09, 2025115115.4115.4118.211560,710
September 08, 2025120.6115115120.6115255,262
September 05, 2025117117.8117.8117.8115173,462
September 04, 2025116.4117117117113.6177,387
September 03, 2025116.6114.8114.8116.8112.12135,364
September 02, 2025116.04112.8112.8116.8112.8221,355
September 01, 2025123.6116.8116.8123.6116.2120,927
August 29, 2025119.4117.8117.8119.82114.4612,540
August 28, 2025123.6118.6118.6123.6118.4209,254
August 27, 2025123.4120120123.4118.4143,132
August 26, 2025120119.2119.2122118.4464,647
August 22, 2025116.4117.2117.2118.2109.351.2M
August 21, 2025120116.4116.4120.2115.8117,962
August 20, 2025118.6119.4119.4120.53117.6220,494
August 19, 2025118121121121.6118239,889
August 18, 2025120.2118.6118.6121.8116.7581,080
August 15, 2025120.2120120127120138,385
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved