McBride plc MCB
LSE · United Kingdom · Consumer Non-Durables
GBp 174.60-1.20 (-0.68%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 174.60 | -0.68% | GBp 185.60 | GBp 185.60 | GBp 173.60 | 327.42K |
| 2026-09-30 | GBp 175.80 | -1.24% | GBp 175.20 | GBp 184.00 | GBp 175.20 | 125.47K |
| 2026-09-29 | GBp 178.00 | -0.22% | GBp 180.00 | GBp 183.00 | GBp 173.80 | 381.62K |
| 2026-09-28 | GBp 178.40 | +1.94% | GBp 175.60 | GBp 182.40 | GBp 174.80 | 417.58K |
| 2026-09-25 | GBp 175.00 | +1.51% | GBp 176.60 | GBp 177.40 | GBp 168.40 | 140.98K |
| 2026-09-24 | GBp 172.40 | -1.71% | GBp 173.20 | GBp 177.00 | GBp 171.00 | 222.22K |
| 2026-09-23 | GBp 175.40 | -2.99% | GBp 176.00 | GBp 184.60 | GBp 174.74 | 248.34K |
| 2026-09-22 | GBp 180.80 | -2.80% | GBp 177.80 | GBp 187.02 | GBp 176.00 | 168.36K |
| 2026-09-21 | GBp 186.00 | +2.88% | GBp 180.80 | GBp 186.00 | GBp 178.20 | 2.94M |
| 2026-09-18 | GBp 180.80 | -2.27% | GBp 184.40 | GBp 189.75 | GBp 178.60 | 301.76K |
| 2026-09-17 | GBp 185.00 | -4.64% | GBp 194.80 | GBp 197.80 | GBp 184.60 | 401.46K |
| 2026-09-16 | GBp 194.00 | -0.72% | GBp 195.40 | GBp 198.00 | GBp 189.00 | 491.66K |
| 2026-09-15 | GBp 195.40 | +1.77% | GBp 182.00 | GBp 195.43 | GBp 182.00 | 632.35K |
| 2026-09-14 | GBp 192.00 | +3.11% | GBp 186.00 | GBp 193.60 | GBp 183.60 | 217.03K |
| 2026-09-11 | GBp 186.20 | -0.43% | GBp 188.00 | GBp 188.00 | GBp 183.20 | 115.37K |
| 2026-09-10 | GBp 187.00 | +0.11% | GBp 190.00 | GBp 190.00 | GBp 184.80 | 58.94K |
| 2026-09-09 | GBp 186.80 | +1.08% | GBp 193.80 | GBp 193.80 | GBp 183.60 | 265.30K |
| 2026-09-08 | GBp 184.80 | -3.25% | GBp 181.80 | GBp 189.80 | GBp 181.80 | 189.73K |
| 2026-09-07 | GBp 191.00 | +0.74% | GBp 186.00 | GBp 193.60 | GBp 186.00 | 84.94K |
| 2026-09-04 | GBp 189.60 | -0.52% | GBp 190.00 | GBp 190.60 | GBp 185.40 | 192.12K |
| 2026-09-03 | GBp 190.60 | -1.55% | GBp 190.00 | GBp 194.20 | GBp 188.40 | 78.63K |
| 2026-09-02 | GBp 193.60 | -1.33% | GBp 191.60 | GBp 197.80 | GBp 188.00 | 117.54K |
| 2026-09-01 | GBp 196.20 | -4.76% | GBp 204.00 | GBp 208.00 | GBp 191.60 | 358.07K |
| 2026-08-28 | GBp 206.00 | +23.06% | GBp 183.00 | GBp 214.10 | GBp 180.20 | 2.36M |
| 2026-08-27 | GBp 167.40 | -0.48% | GBp 169.00 | GBp 171.90 | GBp 165.00 | 110.30K |
| 2026-08-26 | GBp 168.20 | -0.24% | GBp 168.00 | GBp 172.66 | GBp 167.60 | 211.35K |
| 2026-08-25 | GBp 168.60 | +1.08% | GBp 166.00 | GBp 172.20 | GBp 160.20 | 265.29K |
| 2026-08-24 | GBp 166.80 | +1.83% | GBp 166.00 | GBp 166.80 | GBp 162.40 | 121.07K |
| 2026-08-21 | GBp 163.80 | -0.36% | GBp 161.00 | GBp 165.80 | GBp 161.00 | 38.66K |
| 2026-08-20 | GBp 164.40 | +0.74% | GBp 160.00 | GBp 164.40 | GBp 159.20 | 68.67K |
| 2026-08-19 | GBp 163.20 | +2.00% | GBp 160.20 | GBp 164.20 | GBp 158.40 | 91.93K |
| 2026-08-18 | GBp 160.00 | -0.62% | GBp 161.30 | GBp 162.00 | GBp 158.20 | 19.26K |
| 2026-08-17 | GBp 161.00 | -0.98% | GBp 159.00 | GBp 167.20 | GBp 159.00 | 78.67K |
| 2026-08-14 | GBp 162.60 | +0.49% | GBp 161.80 | GBp 163.60 | GBp 161.20 | 53.79K |
| 2026-08-13 | GBp 161.80 | -0.98% | GBp 160.00 | GBp 165.40 | GBp 160.00 | 93.53K |
| 2026-08-12 | GBp 163.40 | -0.12% | GBp 168.00 | GBp 168.00 | GBp 161.20 | 116.31K |
| 2026-08-11 | GBp 163.60 | -0.97% | GBp 168.00 | GBp 168.00 | GBp 161.80 | 48.22K |
| 2026-08-10 | GBp 165.20 | +0.36% | GBp 164.00 | GBp 168.00 | GBp 162.40 | 129.05K |
| 2026-08-07 | GBp 164.60 | -1.67% | GBp 165.60 | GBp 167.53 | GBp 160.00 | 423.70K |
| 2026-08-06 | GBp 167.40 | +1.33% | GBp 161.00 | GBp 167.80 | GBp 161.00 | 121.67K |
| 2026-08-05 | GBp 165.20 | +2.74% | GBp 160.20 | GBp 165.20 | GBp 160.20 | 84.71K |
| 2026-08-04 | GBp 160.80 | -1.47% | GBp 162.80 | GBp 164.80 | GBp 160.20 | 93.72K |
| 2026-08-03 | GBp 163.20 | +0.12% | GBp 165.00 | GBp 165.00 | GBp 160.60 | 74.60K |
| 2026-07-31 | GBp 163.00 | +0.49% | GBp 157.00 | GBp 163.80 | GBp 157.00 | 58.52K |
| 2026-07-30 | GBp 162.20 | +2.01% | GBp 157.80 | GBp 162.20 | GBp 157.80 | 205.49K |
| 2026-07-29 | GBp 159.00 | +0.13% | GBp 159.80 | GBp 160.00 | GBp 158.00 | 219.71K |
| 2026-07-28 | GBp 158.80 | 0.00% | GBp 158.00 | GBp 161.60 | GBp 157.30 | 266.17K |
| 2026-07-27 | GBp 158.80 | +2.06% | GBp 156.20 | GBp 159.80 | GBp 150.80 | 241.99K |
| 2026-07-24 | GBp 155.60 | -2.38% | GBp 157.60 | GBp 160.80 | GBp 155.40 | 90.33K |
| 2026-07-23 | GBp 159.40 | -1.36% | GBp 160.00 | GBp 162.60 | GBp 158.20 | 138.25K |
| 2026-07-22 | GBp 161.60 | +0.25% | GBp 162.00 | GBp 163.80 | GBp 160.00 | 113.73K |
| 2026-07-21 | GBp 161.20 | -0.49% | GBp 160.00 | GBp 164.40 | GBp 160.00 | 73.92K |
| 2026-07-20 | GBp 162.00 | -0.49% | GBp 161.20 | GBp 164.80 | GBp 160.80 | 86.25K |
| 2026-07-17 | GBp 162.80 | -0.12% | GBp 159.00 | GBp 165.00 | GBp 159.00 | 72.36K |
| 2026-07-16 | GBp 163.00 | +0.62% | GBp 165.00 | GBp 165.00 | GBp 160.00 | 98.02K |
| 2026-07-15 | GBp 162.00 | -1.46% | GBp 164.00 | GBp 164.80 | GBp 160.00 | 100.76K |
| 2026-07-14 | GBp 164.40 | +1.11% | GBp 164.40 | GBp 164.40 | GBp 159.40 | 172.47K |
| 2026-07-13 | GBp 162.60 | +0.12% | GBp 159.00 | GBp 162.60 | GBp 159.00 | 140.97K |
| 2026-07-10 | GBp 162.40 | +0.50% | GBp 158.40 | GBp 162.60 | GBp 158.40 | 192.72K |
| 2026-07-09 | GBp 161.60 | +1.00% | GBp 160.60 | GBp 161.60 | GBp 157.80 | 81.34K |
| 2026-07-08 | GBp 160.00 | -0.87% | GBp 160.80 | GBp 162.00 | GBp 157.40 | 213.09K |
| 2026-07-07 | GBp 161.40 | -0.49% | GBp 160.80 | GBp 164.20 | GBp 160.80 | 71.02K |
| 2026-07-06 | GBp 162.20 | -0.73% | GBp 163.40 | GBp 164.40 | GBp 160.00 | 113.68K |
| 2026-07-03 | GBp 163.40 | 0.00% | GBp 160.00 | GBp 164.80 | GBp 160.00 | 111.23K |
| 2026-07-02 | GBp 163.40 | +4.61% | GBp 157.40 | GBp 165.60 | GBp 153.80 | 334.29K |
| 2026-07-01 | GBp 156.20 | +0.13% | GBp 156.00 | GBp 157.60 | GBp 155.00 | 142.14K |
| 2026-06-30 | GBp 156.00 | +3.31% | GBp 155.00 | GBp 157.20 | GBp 150.00 | 452.96K |
| 2026-06-29 | GBp 151.00 | -0.26% | GBp 155.00 | GBp 155.00 | GBp 150.20 | 287.19K |
| 2026-06-26 | GBp 151.40 | -0.39% | GBp 150.00 | GBp 154.40 | GBp 150.00 | 383.00K |
| 2026-06-25 | GBp 152.00 | +1.33% | GBp 153.00 | GBp 154.80 | GBp 150.00 | 340.08K |
| 2026-06-24 | GBp 150.00 | +1.90% | GBp 148.80 | GBp 151.40 | GBp 148.10 | 339.56K |
| 2026-06-23 | GBp 147.20 | +0.27% | GBp 156.00 | GBp 156.00 | GBp 147.20 | 218.56K |
| 2026-06-22 | GBp 146.80 | -2.52% | GBp 150.20 | GBp 151.80 | GBp 146.80 | 483.19K |
| 2026-06-19 | GBp 150.60 | +2.03% | GBp 156.00 | GBp 156.00 | GBp 146.80 | 159.63K |
| 2026-06-18 | GBp 147.60 | 0.00% | GBp 156.20 | GBp 156.20 | GBp 147.00 | 149.52K |
| 2026-06-17 | GBp 147.60 | +0.54% | GBp 148.40 | GBp 151.60 | GBp 147.20 | 216.60K |
| 2026-06-16 | GBp 146.80 | +0.41% | GBp 150.00 | GBp 150.00 | GBp 145.80 | 290.68K |
| 2026-06-15 | GBp 146.20 | +3.25% | GBp 144.60 | GBp 147.20 | GBp 143.20 | 697.26K |
| 2026-06-12 | GBp 141.60 | -14.60% | GBp 154.00 | GBp 155.00 | GBp 141.60 | 2.41M |
| 2026-06-11 | GBp 165.80 | +0.85% | GBp 165.00 | GBp 168.00 | GBp 163.47 | 213.45K |
| 2026-06-10 | GBp 164.40 | +0.37% | GBp 164.00 | GBp 167.60 | GBp 163.00 | 160.02K |
| 2026-06-09 | GBp 163.80 | 0.00% | GBp 160.00 | GBp 165.20 | GBp 160.00 | 109.21K |
| 2026-06-08 | GBp 163.80 | +0.24% | GBp 163.20 | GBp 166.40 | GBp 160.80 | 175.55K |
| 2026-06-05 | GBp 163.40 | +0.12% | GBp 163.00 | GBp 165.46 | GBp 162.94 | 54.09K |
| 2026-06-04 | GBp 163.20 | 0.00% | GBp 163.20 | GBp 166.00 | GBp 162.01 | 78.12K |
| 2026-06-03 | GBp 163.20 | -2.16% | GBp 166.00 | GBp 168.00 | GBp 162.20 | 91.72K |
| 2026-06-02 | GBp 166.80 | +2.46% | GBp 159.40 | GBp 168.40 | GBp 159.40 | 440.37K |
| 2026-06-01 | GBp 162.80 | -1.57% | GBp 159.40 | GBp 164.60 | GBp 159.40 | 188.95K |
| 2026-05-29 | GBp 165.40 | +1.60% | GBp 159.80 | GBp 167.69 | GBp 159.80 | 380.91K |
| 2026-05-28 | GBp 162.80 | +1.62% | GBp 160.00 | GBp 164.40 | GBp 156.60 | 324.69K |