U.S. markets closed

McBride plc (MCB.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
64.00+1.60 (+2.56%)
At close: 6:02PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202062.2064.0262.2064.0064.00278,487
Nov 24, 202062.2064.0060.8262.4062.40610,043
Nov 23, 202066.2068.8060.3761.0061.001,089,437
Nov 20, 202066.8068.2065.8065.8065.80477,402
Nov 19, 202066.4066.8065.8065.8065.80140,556
Nov 18, 202066.0066.4066.0066.0066.00155,480
Nov 17, 202066.0067.0065.8065.8065.80243,005
Nov 16, 202066.2066.8065.4066.0066.00255,238
Nov 13, 202065.6066.4064.7966.2066.2054,289
Nov 12, 202064.2065.3264.0064.6064.602,039,325
Nov 11, 202066.4067.4264.0064.0064.00267,439
Nov 10, 202065.2067.2065.1366.0066.00338,036
Nov 09, 202065.6066.8063.0365.6065.60391,009
Nov 06, 202066.0066.8064.0066.0066.00240,188
Nov 05, 202067.0067.0064.8066.2066.20181,500
Nov 04, 202065.2066.0065.1065.4065.40208,410
Nov 03, 202063.8066.8063.0065.2065.20485,754
Nov 02, 202063.6065.0062.4464.0064.00428,187
Oct 30, 202060.2061.4060.0061.4061.4078,142
Oct 29, 202061.2063.6060.4561.0061.00145,864
Oct 28, 202061.0062.0260.3061.0061.0041,782
Oct 27, 202064.0064.0060.0064.0064.0062,023
Oct 26, 202062.2066.8061.0761.4061.4068,501
Oct 23, 202065.6066.8061.2061.6061.60287,852
Oct 22, 202061.8065.4061.0765.4065.401,172,376
Oct 21, 202061.8062.0060.6062.0062.00215,824
Oct 20, 202060.4061.7060.4060.4060.4013,103
Oct 19, 202061.0063.5160.5361.6061.60102,256
Oct 16, 202060.6062.6060.0061.6061.60189,288
Oct 15, 202060.8062.0059.0060.0060.00551,746
Oct 14, 202060.8061.2060.8061.0061.0020,710
Oct 13, 202061.0061.8060.8261.8061.8034,715
Oct 12, 202061.2061.8060.6061.8061.8050,372
Oct 09, 202060.0060.6660.0060.9060.9013,374
Oct 08, 202061.4061.8059.7760.2060.20124,001
Oct 07, 202061.4062.0059.6061.2061.2076,198
Oct 06, 202060.2061.3559.0060.2060.201,211,898
Oct 05, 202060.2060.6759.2060.0060.0037,529
Oct 02, 202061.0061.4660.0060.4060.40128,842
Oct 01, 202061.0062.1860.8061.0061.00249,522
Sep 30, 202061.4064.8060.0061.0061.00727,770
Sep 29, 202060.2060.2059.0060.0060.00165,665
Sep 28, 202060.4062.8059.4860.4060.4058,542
Sep 25, 202060.6061.0059.6361.0061.0072,004
Sep 24, 202060.4060.8259.0060.0060.0090,727
Sep 23, 202061.0061.6059.7760.2060.20101,722
Sep 22, 202061.0063.0060.6060.6060.60102,172
Sep 21, 202060.4062.4060.3860.6060.60186,870
Sep 18, 202060.4064.0060.2460.6060.60243,339
Sep 17, 202062.0062.0060.0060.4060.4098,337
Sep 16, 202062.2064.2060.7562.0062.00163,353
Sep 15, 202062.6063.0861.2662.0062.00341,404
Sep 14, 202062.0063.1860.6462.0062.0095,040
Sep 11, 202062.2064.2061.6061.6061.6049,440
Sep 10, 202063.0064.0059.6963.4063.40404,737
Sep 09, 202063.2064.1362.0062.0062.00456,840
Sep 08, 202067.0069.8062.2062.8062.80561,126
Sep 07, 202060.0066.4060.0065.8065.80618,539
Sep 04, 202059.4062.6058.4060.7060.70669,844
Sep 03, 202060.0060.0058.0058.0058.003,373,279
Sep 02, 202060.0060.0058.4860.0060.00191,055
Sep 01, 202060.0060.0058.4058.4058.40131,208
Aug 28, 202060.0060.0058.0060.0060.00853,719
Aug 27, 202060.0060.0059.0059.4059.4084,241
Aug 26, 202060.0060.0059.2059.2059.205,119
Aug 25, 202058.2060.0058.2059.4059.4022,656
Aug 24, 202059.6059.8058.1659.2059.2023,949
Aug 21, 202059.6059.8058.2059.4059.4039,428
Aug 20, 202059.8060.1458.0059.5059.50164,933
Aug 19, 202060.0060.0059.4460.0060.00191,626
Aug 18, 202063.0063.0059.9060.0060.00186,287
Aug 17, 202060.0062.2059.2061.1061.10297,813
Aug 14, 202060.6061.8059.4960.2060.20541,248
Aug 13, 202062.0062.5159.8060.8060.80313,011
Aug 12, 202059.8060.8859.1859.6059.60115,320
Aug 11, 202060.2060.2058.5759.8059.80189,597
Aug 10, 202059.6059.8059.1459.8059.8041,120
Aug 07, 202060.6060.8058.8059.5059.5060,165
Aug 06, 202059.8061.8059.3460.0060.0038,495
Aug 05, 202059.8060.0059.6360.0060.0075,377
Aug 04, 202059.4060.0059.2059.7059.70156,108
Aug 03, 202060.0060.0057.0459.0059.0079,886
Jul 31, 202059.8060.0058.6660.0060.0054,125
Jul 30, 202059.8060.2958.2459.8059.80139,854
Jul 29, 202059.8060.0055.5560.0060.00122,116
Jul 28, 202060.0061.0059.3760.0060.00538,017
Jul 27, 202060.0060.0058.9859.8059.80134,581
Jul 24, 202060.0061.0058.0058.0058.0063,556
Jul 23, 202058.0060.8058.0060.0060.00139,576
Jul 22, 202062.2062.2058.6058.6058.6087,588
Jul 21, 202058.4061.0058.4060.0060.0028,420
Jul 20, 202061.0062.1357.8260.0060.00495,125
Jul 17, 202061.6062.0059.4061.0061.00196,457
Jul 16, 202059.8061.6059.8060.8060.80172,401
Jul 15, 202061.2063.0061.0062.0062.00252,940
Jul 14, 202062.4064.2860.4062.4062.40503,994
Jul 13, 202059.4061.1358.0060.0060.00687,842
Jul 10, 202061.2061.8560.0060.0060.00236,590
Jul 09, 202061.8061.8060.0061.0061.00429,243
Jul 08, 202061.6061.8060.4061.8061.80191,147
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...