McBride plc (MCB.L) LSE

115.40

-2.4(-2.04%)

Updated at September 08 02:03PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
August 14, 2025127.8124.4124.4127.8124248,536
August 13, 2025125.2125.6125.6128122604,172
August 12, 2025123.6123.2123.2125.27122.4259,251
August 11, 2025122.67123.6123.6124.6121.65269,346
August 08, 2025127.4122122127.4122204,956
August 07, 2025123.2124124125.4123219,996
August 06, 2025123.4123.6123.6125.8123304,372
August 05, 2025123.6123.2123.2124.62123391,925
August 04, 2025124.6123.6123.6124.6123146,570
August 01, 2025125124.6124.6125.4123141,766
July 31, 2025123.2124.6124.6125.8123212,537
July 30, 2025123123.4123.4125.6123231,686
July 29, 2025127125.2125.2127.2123.61414,644
July 28, 2025127.8124.2124.2127.8121.2288,333
July 25, 2025120.8121.6121.6124.67119.05381,083
July 24, 2025127.44121.4121.4128.8120.8248,455
July 23, 2025126.53124124128.4122.6864,205
July 22, 2025132125.93125.93133125.6867,346
July 21, 2025134132132139.6131.81312,765
July 18, 2025133.2133133135.8132.4461,841
July 17, 2025133.2133.4133.4137.18131.8994,433
July 16, 2025140132.4132.4144.8121.83.76M
July 15, 2025158.2151.8151.8159150519,197
July 14, 2025158158.4158.4159156.289,852
July 11, 2025160.07159159163.86158296,549
July 10, 2025155158.4158.4162155464,670
July 09, 2025155.94155.8155.8156153.1247,960
July 08, 2025153.8154154156152.6771,464
July 07, 2025151.6153153154.6150.1255,127
July 04, 2025152.8153153154151.15390,960
July 03, 2025153.4152.8152.8154.4151.2423,712
July 02, 2025152153153153149.66334,153
July 01, 2025152.2150.4150.4152.2149.76220,990
June 30, 2025148.6150.2150.2151.8148.2849,901
June 27, 2025149.6148.8148.8151148.14194,209
June 26, 2025149.06149.4149.4150.8148.61240,524
June 25, 2025149.8148.6148.6149.8147.452,964
June 24, 2025146.4148.6148.6149.6146.4116,391
June 23, 2025146.92145.8145.8149.6145.16168,046
June 20, 2025145145149.2146.6143.32550,112
June 19, 2025145.8145145146.45144.6186,508
June 18, 2025145.2145.2145.2148.2145146,061
June 17, 2025145.4145.2145.2146.414567,751
June 16, 2025142.78145.6145.6147.2141.4128,930
June 13, 2025145.2143.8143.8146143.6128,799
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved