Advertisement
McBride plc (MCB.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:27PM GMT
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 97.60 | 102.00 | 95.20 | 99.20 | 99.20 | 359,920 |
| Nov 14, 2024 | 99.20 | 99.80 | 93.17 | 97.00 | 97.00 | 870,826 |
| Nov 13, 2024 | 107.00 | 107.00 | 97.20 | 99.00 | 99.00 | 806,322 |
| Nov 12, 2024 | 111.00 | 112.95 | 99.96 | 107.00 | 107.00 | 543,564 |
| Nov 11, 2024 | 110.00 | 114.50 | 108.35 | 110.00 | 110.00 | 160,781 |
| Nov 08, 2024 | 111.00 | 112.40 | 110.00 | 110.00 | 110.00 | 93,813 |
| Nov 07, 2024 | 114.50 | 117.50 | 110.00 | 110.50 | 110.50 | 247,198 |
| Nov 06, 2024 | 114.50 | 117.00 | 114.00 | 114.00 | 114.00 | 103,517 |
| Nov 05, 2024 | 111.00 | 116.50 | 111.00 | 113.50 | 113.50 | 65,687 |
| Nov 04, 2024 | 113.00 | 113.50 | 111.00 | 111.00 | 111.00 | 75,016 |
| Nov 01, 2024 | 112.00 | 116.00 | 111.24 | 113.50 | 113.50 | 49,810 |
| Oct 31, 2024 | 113.00 | 118.50 | 110.50 | 111.00 | 111.00 | 114,520 |
| Oct 30, 2024 | 113.00 | 116.25 | 111.50 | 114.00 | 114.00 | 88,358 |
| Oct 29, 2024 | 112.00 | 112.00 | 109.50 | 111.00 | 111.00 | 111,021 |
| Oct 28, 2024 | 112.00 | 116.58 | 109.50 | 112.00 | 112.00 | 192,221 |
| Oct 25, 2024 | 110.50 | 113.50 | 110.00 | 112.00 | 112.00 | 149,528 |
| Oct 24, 2024 | 113.50 | 113.76 | 110.50 | 113.00 | 113.00 | 74,898 |
| Oct 23, 2024 | 114.50 | 117.50 | 113.00 | 114.00 | 114.00 | 77,561 |
| Oct 22, 2024 | 117.00 | 117.00 | 114.50 | 114.50 | 114.50 | 412,316 |
| Oct 21, 2024 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 120,025 |
| Oct 18, 2024 | 117.50 | 119.00 | 116.50 | 118.00 | 118.00 | 1,472,885 |
| Oct 17, 2024 | 118.00 | 119.00 | 116.50 | 118.50 | 118.50 | 314,002 |
| Oct 16, 2024 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | 35,313 |
| Oct 15, 2024 | 118.00 | 121.00 | 117.00 | 121.00 | 121.00 | 168,404 |
| Oct 14, 2024 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | 150,403 |
| Oct 11, 2024 | 115.00 | 115.00 | 113.33 | 114.00 | 114.00 | 193,730 |
| Oct 10, 2024 | 113.00 | 115.00 | 111.50 | 114.50 | 114.50 | 175,400 |
| Oct 09, 2024 | 117.00 | 117.00 | 112.00 | 113.00 | 113.00 | 176,790 |
| Oct 08, 2024 | 114.50 | 116.00 | 113.50 | 115.00 | 115.00 | 144,284 |
| Oct 07, 2024 | 118.00 | 119.42 | 114.00 | 116.00 | 116.00 | 130,110 |
| Oct 04, 2024 | 117.50 | 119.00 | 115.50 | 116.50 | 116.50 | 84,319 |
| Oct 03, 2024 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | 129,114 |
| Oct 02, 2024 | 116.50 | 121.00 | 116.00 | 119.00 | 119.00 | 51,551 |
| Oct 01, 2024 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | 126,871 |
| Sep 30, 2024 | 121.50 | 121.50 | 118.29 | 118.50 | 118.50 | 116,726 |
| Sep 27, 2024 | 117.00 | 121.00 | 114.71 | 120.00 | 120.00 | 259,072 |
| Sep 26, 2024 | 120.00 | 122.50 | 117.00 | 117.50 | 117.50 | 296,659 |
| Sep 25, 2024 | 120.00 | 121.50 | 117.00 | 118.50 | 118.50 | 165,365 |
| Sep 24, 2024 | 117.00 | 122.65 | 115.00 | 120.50 | 120.50 | 182,506 |
| Sep 23, 2024 | 115.00 | 119.37 | 115.00 | 117.50 | 117.50 | 188,119 |
| Sep 20, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 619,007 |
| Sep 19, 2024 | 109.50 | 116.84 | 108.63 | 115.00 | 115.00 | 291,859 |
| Sep 18, 2024 | 115.00 | 116.00 | 107.50 | 109.50 | 109.50 | 729,131 |
| Sep 17, 2024 | 121.00 | 124.99 | 116.00 | 116.00 | 116.00 | 899,976 |
| Sep 16, 2024 | 118.50 | 118.50 | 112.00 | 115.50 | 115.50 | 651,385 |
| Sep 13, 2024 | 121.00 | 122.50 | 116.00 | 118.50 | 118.50 | 476,794 |
| Sep 12, 2024 | 123.00 | 126.00 | 121.00 | 122.50 | 122.50 | 70,544 |
| Sep 11, 2024 | 125.50 | 126.85 | 121.50 | 123.00 | 123.00 | 99,136 |
| Sep 10, 2024 | 127.50 | 131.00 | 125.00 | 126.50 | 126.50 | 28,049 |
| Sep 09, 2024 | 129.00 | 129.00 | 125.50 | 127.00 | 127.00 | 104,601 |
| Sep 06, 2024 | 125.00 | 130.54 | 125.00 | 127.50 | 127.50 | 201,729 |
| Sep 05, 2024 | 130.00 | 131.24 | 129.00 | 129.50 | 129.50 | 66,218 |
| Sep 04, 2024 | 127.50 | 132.50 | 127.00 | 131.00 | 131.00 | 90,937 |
| Sep 03, 2024 | 135.00 | 135.00 | 129.00 | 130.50 | 130.50 | 48,468 |
| Sep 02, 2024 | 131.50 | 135.00 | 127.50 | 130.00 | 130.00 | 153,265 |
| Aug 30, 2024 | 135.00 | 135.00 | 131.44 | 131.50 | 131.50 | 98,537 |
| Aug 29, 2024 | 132.00 | 133.50 | 131.00 | 133.00 | 133.00 | 48,279 |
| Aug 28, 2024 | 129.00 | 135.00 | 126.00 | 133.00 | 133.00 | 71,910 |
| Aug 27, 2024 | 130.00 | 133.00 | 128.10 | 131.00 | 131.00 | 116,838 |
| Aug 23, 2024 | 125.50 | 132.00 | 125.18 | 132.00 | 132.00 | 68,064 |
| Aug 22, 2024 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | 24,183 |
| Aug 21, 2024 | 126.00 | 129.50 | 125.00 | 127.00 | 127.00 | 58,008 |
| Aug 20, 2024 | 129.00 | 129.44 | 125.50 | 127.00 | 127.00 | 64,744 |
| Aug 19, 2024 | 128.50 | 132.50 | 125.50 | 129.50 | 129.50 | 148,116 |
| Aug 16, 2024 | 127.50 | 128.30 | 125.50 | 126.50 | 126.50 | 74,865 |
| Aug 15, 2024 | 126.00 | 132.05 | 124.50 | 128.50 | 128.50 | 221,531 |
| Aug 14, 2024 | 122.50 | 125.50 | 120.14 | 125.00 | 125.00 | 204,858 |
| Aug 13, 2024 | 121.00 | 124.99 | 119.50 | 122.50 | 122.50 | 215,861 |
| Aug 12, 2024 | 121.00 | 126.00 | 121.00 | 123.00 | 123.00 | 198,224 |
| Aug 09, 2024 | 122.50 | 125.00 | 122.00 | 123.50 | 123.50 | 81,027 |
| Aug 08, 2024 | 124.00 | 124.20 | 119.00 | 123.00 | 123.00 | 133,502 |
| Aug 07, 2024 | 123.00 | 127.50 | 122.50 | 124.00 | 124.00 | 133,262 |
| Aug 06, 2024 | 117.00 | 126.50 | 117.00 | 125.00 | 125.00 | 129,239 |
| Aug 05, 2024 | 128.00 | 128.00 | 111.41 | 120.50 | 120.50 | 1,003,601 |
| Aug 02, 2024 | 130.00 | 133.50 | 128.50 | 128.50 | 128.50 | 65,380 |
| Aug 01, 2024 | 133.50 | 134.50 | 130.00 | 130.50 | 130.50 | 73,721 |
| Jul 31, 2024 | 131.00 | 134.50 | 131.00 | 133.00 | 133.00 | 36,861 |
| Jul 30, 2024 | 130.00 | 132.60 | 128.70 | 132.00 | 132.00 | 107,933 |
| Jul 29, 2024 | 132.00 | 133.30 | 130.00 | 130.50 | 130.50 | 102,969 |
| Jul 26, 2024 | 132.00 | 135.24 | 131.50 | 133.50 | 133.50 | 198,302 |
| Jul 25, 2024 | 138.00 | 138.00 | 130.00 | 131.50 | 131.50 | 128,546 |
| Jul 24, 2024 | 136.00 | 136.50 | 133.00 | 134.00 | 134.00 | 203,551 |
| Jul 23, 2024 | 129.50 | 135.50 | 128.66 | 132.50 | 132.50 | 147,206 |
| Jul 22, 2024 | 130.50 | 136.00 | 128.50 | 129.50 | 129.50 | 89,299 |
| Jul 19, 2024 | 128.50 | 133.50 | 128.50 | 132.50 | 132.50 | 144,691 |
| Jul 18, 2024 | 133.00 | 136.00 | 128.50 | 129.50 | 129.50 | 147,382 |
| Jul 17, 2024 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 257,959 |
| Jul 16, 2024 | 139.00 | 144.50 | 120.75 | 127.00 | 127.00 | 1,366,154 |
| Jul 15, 2024 | 138.50 | 142.00 | 137.00 | 141.50 | 141.50 | 259,862 |
| Jul 12, 2024 | 138.50 | 142.00 | 136.38 | 139.00 | 139.00 | 160,106 |
| Jul 11, 2024 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | 118,055 |
| Jul 10, 2024 | 131.00 | 137.50 | 131.00 | 137.50 | 137.50 | 126,614 |
| Jul 09, 2024 | 133.50 | 136.50 | 125.50 | 134.00 | 134.00 | 497,535 |
| Jul 08, 2024 | 140.00 | 140.50 | 136.00 | 136.00 | 136.00 | 217,183 |
| Jul 05, 2024 | 138.00 | 141.00 | 135.50 | 141.00 | 141.00 | 148,747 |
| Jul 04, 2024 | 139.00 | 142.00 | 137.00 | 138.50 | 138.50 | 171,108 |
| Jul 03, 2024 | 140.00 | 140.00 | 136.50 | 139.00 | 139.00 | 105,749 |
| Jul 02, 2024 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | 88,657 |
| Jul 01, 2024 | 140.00 | 141.00 | 136.00 | 140.00 | 140.00 | 257,565 |
| Jun 28, 2024 | 145.00 | 145.00 | 138.50 | 138.50 | 138.50 | 189,922 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.