McBride plc MCB
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 174,60-1,20 (-%0,68)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 160,20 | %0,00 | GBp 162,40 | GBp 163,60 | GBp 160,20 | 177,17K |