McBride plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 114.20 | 114.80 | 111.60 | 113.20 | 113.20 | 1,271,705 |
| 2025-11-10 | 117.20 | 117.20 | 112.00 | 113.60 | 113.60 | 387,083 |
| 2025-11-07 | 119.80 | 119.80 | 112.40 | 113.20 | 113.20 | 131,812 |
| 2025-11-06 | 113.20 | 116.60 | 113.20 | 113.80 | 113.80 | 188,881 |
| 2025-11-05 | 110.00 | 116.34 | 110.00 | 114.60 | 114.60 | 244,407 |
| 2025-11-04 | 112.80 | 116.40 | 111.80 | 113.40 | 113.40 | 259,400 |
| 2025-11-03 | 117.20 | 118.40 | 115.00 | 116.20 | 116.20 | 307,787 |
| 2025-10-31 | 112.00 | 119.40 | 111.00 | 117.20 | 117.20 | 772,745 |
| 2025-10-30 | 120.00 | 120.00 | 111.40 | 112.00 | 112.00 | 347,259 |
| 2025-10-29 | 119.00 | 121.00 | 117.60 | 118.00 | 115.00 | 476,315 |
| 2025-10-28 | 123.00 | 123.60 | 120.00 | 120.00 | 116.95 | 337,051 |
| 2025-10-27 | 128.20 | 128.20 | 122.60 | 123.60 | 120.46 | 188,149 |
| 2025-10-24 | 124.60 | 128.40 | 123.20 | 126.60 | 123.38 | 302,102 |
| 2025-10-23 | 119.20 | 125.40 | 119.20 | 124.20 | 121.04 | 2,311,053 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-30 | 0.0300 GBP |
| 2020-10-22 | 0.0110 GBP |
| 2019-10-24 | 0.0180 GBP |
| 2019-05-31 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.