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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	123.2	122.4	122.4	125.6	122.4	182,838
September 30, 2025	123.8	124	124	126	122.4	205,071
September 29, 2025	122.4	123	123	126.4	122.4	233,761
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

McBride plc (MCB.L) LSE