LSE - Delayed Quote
GBp
McBride plc (MCB.L)
168.00
-2.20
(-1.29%)
At close: October 30 at 4:35:23 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
169.40
171.40
165.40
168.00
168.00
235,544
Oct 29, 2026
3.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
180.20
180.20
167.20
170.20
170.20
458,411
Oct 28, 2026
175.20
179.72
174.00
174.20
174.17
196,840
Oct 27, 2026
177.00
180.00
174.60
175.00
174.97
279,423
Oct 26, 2026
186.00
186.00
179.00
180.00
179.97
148,710
Oct 23, 2026
186.00
186.00
177.40
180.20
180.17
154,171
Oct 22, 2026
181.60
185.80
177.80
179.60
179.57
302,574
Oct 21, 2026
180.80
185.20
180.00
182.80
182.77
182,790
Oct 20, 2026
180.00
183.93
180.00
183.40
183.37
139,788
Oct 19, 2026
186.00
186.00
180.20
181.20
181.17
92,506
Oct 16, 2026
177.00
185.20
177.00
183.20
183.17
191,847
Oct 15, 2026
177.60
184.40
177.60
180.40
180.37
270,857
Oct 14, 2026
180.60
183.40
179.69
179.80
179.77
238,724
Oct 13, 2026
183.40
183.40
179.00
181.20
181.17
174,467
Oct 12, 2026
183.40
183.40
172.00
177.00
176.97
83,153
Oct 9, 2026
183.40
183.40
175.20
176.20
176.17
266,353
Oct 8, 2026
171.60
181.00
171.60
174.00
173.97
209,788
Oct 7, 2026
175.20
180.00
172.80
175.80
175.77
180,337
Oct 6, 2026
174.20
177.60
174.00
175.20
175.17
265,677
Oct 5, 2026
176.00
182.80
174.20
174.20
174.17
234,083
Oct 2, 2026
175.80
182.20
172.00
174.60
174.57
245,862
Oct 1, 2026
185.60
185.60
173.60
174.60
174.57
327,418
Sep 30, 2026
175.20
184.00
175.20
175.80
175.77
125,471
Sep 29, 2026
180.00
183.00
173.80
178.00
177.97
381,615
Sep 28, 2026
175.60
182.40
174.80
178.40
178.37
417,581
Sep 25, 2026
176.60
177.40
168.40
175.00
174.97
140,977
Sep 24, 2026
173.20
177.00
171.00
172.40
172.37
222,223
Sep 23, 2026
176.00
184.60
174.74
175.40
175.37
248,336
Sep 22, 2026
177.80
187.02
176.00
180.80
180.77
168,358
Sep 21, 2026
180.80
186.00
178.20
186.00
185.97
2,944,107
Sep 18, 2026
184.40
189.75
178.60
180.80
180.77
301,757
Sep 17, 2026
194.80
197.80
184.60
185.00
184.97
401,457
Sep 16, 2026
195.40
198.00
189.00
194.00
193.97
491,660
Sep 15, 2026
182.00
195.43
182.00
195.40
195.37
632,351
Sep 14, 2026
186.00
193.60
183.60
192.00
191.97
217,027
Sep 11, 2026
188.00
188.00
183.20
186.20
186.17
115,369
Sep 10, 2026
190.00
190.00
184.80
187.00
186.97
58,939
Sep 9, 2026
193.80
193.80
183.60
186.80
186.77
265,302
Sep 8, 2026
181.80
189.80
181.80
184.80
184.77
189,733
Sep 7, 2026
186.00
193.60
186.00
191.00
190.97
84,937
Sep 4, 2026
190.00
190.60
185.40
189.60
189.57
192,121
Sep 3, 2026
190.00
194.20
188.40
190.60
190.57
78,630
Sep 2, 2026
191.60
197.80
188.00
193.60
193.57
117,539
Sep 1, 2026
204.00
208.00
191.60
196.20
196.17
358,071
Aug 28, 2026
183.00
214.10
180.20
206.00
205.96
2,357,533
Aug 27, 2026
169.00
171.90
165.00
167.40
167.37
110,303
Aug 26, 2026
168.00
172.66
167.60
168.20
168.17
211,352
Aug 25, 2026
166.00
172.20
160.20
168.60
168.57
265,287
Aug 24, 2026
166.00
166.80
162.40
166.80
166.77
121,071
Aug 21, 2026
161.00
165.80
161.00
163.80
163.77
38,662
Aug 20, 2026
160.00
164.40
159.20
164.40
164.37
68,668
Aug 19, 2026
160.20
164.20
158.40
163.20
163.17
91,929
Aug 18, 2026
161.30
162.00
158.20
160.00
159.97
19,257
Aug 17, 2026
159.00
167.20
159.00
161.00
160.97
78,667
Aug 14, 2026
161.80
163.60
161.20
162.60
162.57
53,792
Aug 13, 2026
160.00
165.40
160.00
161.80
161.77
93,532
Aug 12, 2026
168.00
168.00
161.20
163.40
163.37
116,305
Aug 11, 2026
168.00
168.00
161.80
163.60
163.57
48,221
Aug 10, 2026
164.00
168.00
162.40
165.20
165.17
129,051
Aug 7, 2026
165.60
167.53
160.00
164.60
164.57
423,701
Aug 6, 2026
161.00
167.80
161.00
167.40
167.37
121,669
Aug 5, 2026
160.20
165.20
160.20
165.20
165.17
84,705
Aug 4, 2026
162.80
164.80
160.20
160.80
160.77
93,717
Aug 3, 2026
165.00
165.00
160.60
163.20
163.17
74,596
Jul 31, 2026
157.00
163.80
157.00
163.00
162.97
58,524
Jul 30, 2026
157.80
162.20
157.80
162.20
162.17
205,489
Jul 29, 2026
159.80
160.00
158.00
159.00
158.97
219,709
Jul 28, 2026
158.00
161.60
157.30
158.80
158.77
266,171
Jul 27, 2026
156.20
159.80
150.80
158.80
158.77
241,993
Jul 24, 2026
157.60
160.80
155.40
155.60
155.57
90,328
Jul 23, 2026
160.00
162.60
158.20
159.40
159.37
138,254
Jul 22, 2026
162.00
163.80
160.00
161.60
161.57
113,733
Jul 21, 2026
160.00
164.40
160.00
161.20
161.17
73,916
Jul 20, 2026
161.20
164.80
160.80
162.00
161.97
86,251
Jul 17, 2026
159.00
165.00
159.00
162.80
162.77
72,355
Jul 16, 2026
165.00
165.00
160.00
163.00
162.97
98,018
Jul 15, 2026
164.00
164.80
160.00
162.00
161.97
100,764
Jul 14, 2026
164.40
164.40
159.40
164.40
164.37
172,470
Jul 13, 2026
159.00
162.60
159.00
162.60
162.57
140,968
Jul 10, 2026
158.40
162.60
158.40
162.40
162.37
192,717
Jul 9, 2026
160.60
161.60
157.80
161.60
161.57
81,342
Jul 8, 2026
160.80
162.00
157.40
160.00
159.97
213,091
Jul 7, 2026
160.80
164.20
160.80
161.40
161.37
71,018
Jul 6, 2026
163.40
164.40
160.00
162.20
162.17
113,676
Jul 3, 2026
160.00
164.80
160.00
163.40
163.37
111,226
Jul 2, 2026
157.40
165.60
153.80
163.40
163.37
334,285
Jul 1, 2026
156.00
157.60
155.00
156.20
156.17
142,141
Jun 30, 2026
155.00
157.20
150.00
156.00
155.97
452,962
Jun 29, 2026
155.00
155.00
150.20
151.00
150.97
287,190
Jun 26, 2026
150.00
154.40
150.00
151.40
151.37
382,996
Jun 25, 2026
153.00
154.80
150.00
152.00
151.97
340,083
Jun 24, 2026
148.80
151.40
148.10
150.00
149.97
339,563
Jun 23, 2026
156.00
156.00
147.20
147.20
147.17
218,561
Jun 22, 2026
150.20
151.80
146.80
146.80
146.77
483,186
Jun 19, 2026
156.00
156.00
146.80
150.60
150.57
159,632
Jun 18, 2026
156.20
156.20
147.00
147.60
147.57
149,523
Jun 17, 2026
148.40
151.60
147.20
147.60
147.57
216,601
Jun 16, 2026
150.00
150.00
145.80
146.80
146.77
290,676
Jun 15, 2026
144.60
147.20
143.20
146.20
146.17
697,261
Jun 12, 2026
154.00
155.00
141.60
141.60
141.57
2,413,502
Jun 11, 2026
165.00
168.00
163.47
165.80
165.77
213,453
Jun 10, 2026
164.00
167.60
163.00
164.40
164.37
160,023
Jun 9, 2026
160.00
165.20
160.00
163.80
163.77
109,207
Jun 8, 2026
163.20
166.40
160.80
163.80
163.77
175,546
Jun 5, 2026
163.00
165.46
162.94
163.40
163.37
54,086
Jun 4, 2026
163.20
166.00
162.01
163.20
163.17
78,116
Jun 3, 2026
166.00
168.00
162.20
163.20
163.17
91,720
Jun 2, 2026
159.40
168.40
159.40
166.80
166.77
440,368
Jun 1, 2026
159.40
164.60
159.40
162.80
162.77
188,950
May 29, 2026
159.80
167.69
159.80
165.40
165.37
380,911
May 28, 2026
160.00
164.40
156.60
162.80
162.77
324,693
May 27, 2026
162.40
163.60
160.20
160.20
160.17
177,171
May 26, 2026
158.40
165.00
158.40
160.20
160.17
110,777
May 22, 2026
161.60
164.60
159.91
163.60
163.57
180,701
May 21, 2026
163.40
166.60
160.80
163.20
163.17
301,702
May 20, 2026
156.80
162.60
155.80
162.40
162.37
452,680
May 19, 2026
157.00
162.00
157.00
158.20
158.17
475,287
May 18, 2026
152.40
158.50
152.40
156.60
156.57
284,069
May 15, 2026
158.00
159.80
155.00
156.80
156.77
163,803
May 14, 2026
155.00
159.80
152.00
155.40
155.37
210,175
May 13, 2026
158.60
159.40
151.60
153.80
153.77
646,633
May 12, 2026
158.00
159.00
154.68
158.60
158.57
488,008
May 11, 2026
151.00
158.80
151.00
157.40
157.37
334,936
May 8, 2026
153.00
159.20
153.00
158.00
157.97
192,348
May 7, 2026
151.00
159.00
151.00
155.40
155.37
661,926
May 6, 2026
155.80
157.40
149.00
154.60
154.57
580,723
May 5, 2026
156.20
156.20
149.40
152.00
151.97
433,149
May 1, 2026
155.00
161.00
155.00
156.60
156.57
323,615
Apr 30, 2026
155.00
159.60
155.00
156.20
156.17
273,499
Apr 29, 2026
160.60
160.60
157.40
158.20
158.17
49,734
Apr 28, 2026
161.40
161.40
157.40
161.40
161.37
164,182
Apr 27, 2026
161.40
161.40
158.20
158.20
158.17
45,042
Apr 24, 2026
161.60
162.00
157.40
161.20
161.17
171,856
Apr 23, 2026
160.00
163.20
160.00
162.00
161.97
287,803
Apr 22, 2026
156.80
168.00
156.60
163.40
163.37
227,222
Apr 21, 2026
160.80
166.80
160.20
162.00
161.97
405,603
Apr 20, 2026
163.00
163.00
158.95
159.80
159.77
85,283
Apr 17, 2026
160.40
162.60
158.80
161.20
161.17
405,685
Apr 16, 2026
161.00
164.60
160.00
160.20
160.17
246,666
Apr 15, 2026
155.80
161.20
155.80
160.00
159.97
106,042
Apr 14, 2026
158.40
162.00
158.40
160.40
160.37
244,593
Apr 13, 2026
162.00
163.20
158.60
160.60
160.57
169,492
Apr 10, 2026
149.40
162.00
149.40
160.00
159.97
221,010
Apr 9, 2026
145.40
156.60
145.40
155.20
155.17
173,850
Apr 8, 2026
150.00
153.80
147.20
152.80
152.77
156,162
Apr 7, 2026
146.60
148.40
144.00
145.60
145.57
426,183
Apr 2, 2026
139.00
148.54
135.20
146.20
146.17
788,778
Apr 1, 2026
135.20
139.80
135.00
135.00
134.98
500,850
Mar 31, 2026
134.20
139.00
134.20
136.00
135.98
175,967
Mar 30, 2026
137.00
139.80
133.59
135.00
134.98
362,139
Mar 27, 2026
139.40
139.68
136.00
136.80
136.78
131,845
Mar 26, 2026
137.60
140.40
136.78
139.80
139.78
102,572
Mar 25, 2026
138.00
140.80
136.50
138.40
138.38
357,265
Mar 24, 2026
135.00
137.00
133.20
136.40
136.38
135,479
Mar 23, 2026
135.00
137.20
128.60
135.20
135.18
490,169
Mar 20, 2026
141.40
141.80
135.40
138.00
137.98
1,009,817
Mar 19, 2026
139.00
141.20
135.60
137.80
137.78
2,999,633
Mar 18, 2026
147.20
147.20
140.40
140.40
140.38
235,744
Mar 17, 2026
143.00
143.20
141.20
141.20
141.17
155,643
Mar 16, 2026
139.00
143.40
138.60
142.40
142.37
266,789
Mar 13, 2026
149.40
149.40
139.00
140.80
140.77
572,312
Mar 12, 2026
150.20
150.20
140.60
141.40
141.37
488,529
Mar 11, 2026
145.00
148.00
143.60
146.00
145.97
333,589
Mar 10, 2026
148.00
149.00
143.03
146.60
146.57
308,738
Mar 9, 2026
148.20
148.99
140.91
144.20
144.17
668,312
Mar 6, 2026
150.00
153.60
149.80
149.80
149.77
267,440
Mar 5, 2026
160.00
160.00
149.60
149.60
149.57
161,311
Mar 4, 2026
160.00
160.00
151.20
152.00
151.97
882,376
Mar 3, 2026
154.40
155.30
151.60
154.00
153.97
725,378
Mar 2, 2026
156.00
156.00
154.40
154.40
154.37
460,503
Feb 27, 2026
155.40
160.60
153.59
156.00
155.97
284,189
Feb 26, 2026
155.00
156.80
152.77
155.00
154.97
226,138
Feb 25, 2026
156.00
157.40
150.00
152.40
152.37
535,484
Feb 24, 2026
164.20
167.80
153.00
153.00
152.97
966,435
Feb 23, 2026
166.00
168.20
164.00
167.00
166.97
238,710
Feb 20, 2026
169.40
169.40
164.20
166.20
166.17
215,621
Feb 19, 2026
170.00
170.00
161.40
164.60
164.57
437,217
Feb 18, 2026
167.00
169.80
163.60
167.00
166.97
266,090
Feb 17, 2026
159.00
165.60
158.00
164.60
164.57
398,144
Feb 16, 2026
156.40
159.60
156.40
158.80
158.77
63,535
Feb 13, 2026
156.40
159.80
156.00
158.60
158.57
188,926
Feb 12, 2026
155.20
157.80
151.22
156.40
156.37
157,036
Feb 11, 2026
154.00
156.40
152.80
156.00
155.97
74,234
Feb 10, 2026
154.00
157.60
154.00
155.80
155.77
114,368
Feb 9, 2026
159.80
159.80
152.80
152.80
152.77
141,133
Feb 6, 2026
160.00
160.00
154.60
158.20
158.17
128,540
Feb 5, 2026
150.00
158.60
150.00
156.60
156.57
117,870
Feb 4, 2026
154.40
156.40
151.80
156.00
155.97
585,772
Feb 3, 2026
158.40
159.80
152.80
153.80
153.77
369,267
Feb 2, 2026
160.40
161.60
155.80
156.80
156.77
221,574
Jan 30, 2026
163.00
163.00
157.80
160.40
160.37
308,373
Jan 29, 2026
158.80
161.00
155.20
157.60
157.57
221,753
Jan 28, 2026
155.00
158.20
154.00
156.40
156.37
314,096
Jan 27, 2026
146.80
154.60
143.00
154.00
153.97
346,227
Jan 26, 2026
143.40
146.60
143.40
145.80
145.77
76,374
Jan 23, 2026
140.60
148.69
140.60
145.20
145.17
115,270
Jan 22, 2026
143.80
148.60
141.88
147.00
146.97
206,100
Jan 21, 2026
143.60
144.80
141.20
141.20
141.17
141,924
Jan 20, 2026
143.00
145.80
134.78
142.40
142.37
1,937,456
Jan 19, 2026
144.00
145.60
143.00
143.80
143.77
290,438
Jan 16, 2026
146.00
148.20
144.20
145.00
144.97
284,279
Jan 15, 2026
146.40
148.40
145.00
145.40
145.37
77,085
Jan 14, 2026
142.00
146.80
142.00
146.80
146.77
177,169
Jan 13, 2026
145.00
145.00
140.20
140.80
140.77
231,645
Jan 12, 2026
147.80
148.20
145.00
145.00
144.97
168,069
Jan 9, 2026
146.20
148.00
145.00
146.00
145.97
63,130
Jan 8, 2026
146.00
148.20
145.60
146.00
145.97
204,660
Jan 7, 2026
147.00
147.00
144.60
145.40
145.37
305,743
Jan 6, 2026
144.80
146.20
143.40
145.00
144.97
328,067
Jan 5, 2026
144.20
146.27
140.40
141.80
141.77
330,857
Jan 2, 2026
145.40
146.20
142.40
146.00
145.97
347,250
Dec 31, 2025
146.00
147.40
145.00
146.60
146.57
237,492
Dec 30, 2025
140.00
145.20
139.80
144.00
143.97
375,097
Dec 29, 2025
141.00
142.80
139.00
139.80
139.78
182,237
Dec 24, 2025
140.20
143.00
140.00
140.00
139.98
158,167
Dec 23, 2025
142.80
145.63
140.30
141.60
141.57
228,621
Dec 22, 2025
144.00
146.00
141.20
143.80
143.77
168,933
Dec 19, 2025
144.80
145.80
142.40
144.00
143.97
244,490
Dec 18, 2025
142.20
146.04
138.40
145.40
145.37
716,163
Dec 17, 2025
137.40
142.95
137.40
142.20
142.17
388,835
Dec 16, 2025
141.00
141.78
138.20
139.00
138.98
438,738
Dec 15, 2025
138.00
139.60
133.20
138.60
138.58
543,862
Dec 12, 2025
132.80
135.11
128.77
134.40
134.38
581,178
Dec 11, 2025
127.80
130.40
125.00
128.60
128.58
502,779
Dec 10, 2025
124.80
127.40
120.80
127.00
126.98
552,949
Dec 9, 2025
120.00
122.59
119.60
122.00
121.98
823,314
Dec 8, 2025
122.60
123.40
120.00
120.00
119.98
730,147
Dec 5, 2025
123.00
124.80
122.00
122.80
122.78
1,549,348
Dec 4, 2025
125.00
125.00
122.00
123.00
122.98
904,382
Dec 3, 2025
121.80
124.40
121.00
122.00
121.98
263,734
Dec 2, 2025
124.80
126.00
120.80
121.60
121.58
330,855
Dec 1, 2025
124.80
127.03
123.00
124.40
124.38
534,437
Nov 28, 2025
126.00
126.00
122.20
123.80
123.78
397,559
Nov 27, 2025
125.20
126.60
124.20
125.00
124.98
65,009
Nov 26, 2025
125.20
127.00
123.60
125.20
125.18
87,020
Nov 25, 2025
126.40
128.00
122.65
125.20
125.18
1,825,135
Nov 24, 2025
128.20
131.00
126.60
128.00
127.98
239,846
Nov 21, 2025
128.60
131.40
124.40
127.60
127.58
429,423
Nov 20, 2025
122.60
134.20
119.00
127.00
126.98
1,641,592
Nov 19, 2025
110.20
111.60
108.79
110.60
110.58
502,326
Nov 18, 2025
115.00
115.00
107.60
108.80
108.78
581,488
Nov 17, 2025
114.80
114.80
111.36
112.40
112.38
68,310
Nov 14, 2025
111.40
112.40
109.60
111.80
111.78
386,105
Nov 13, 2025
110.60
114.20
110.60
112.00
111.98
602,500
Nov 12, 2025
111.20
113.40
110.40
112.00
111.98
468,136
Nov 11, 2025
114.20
114.80
111.60
113.20
113.18
1,271,705
Nov 10, 2025
117.20
117.20
112.00
113.60
113.58
387,083
Nov 7, 2025
119.80
119.80
112.40
113.20
113.18
131,811
Nov 6, 2025
113.20
116.60
113.20
113.80
113.78
188,881
Nov 5, 2025
110.00
116.34
110.00
114.60
114.58
244,407
Nov 4, 2025
112.80
116.40
111.80
113.40
113.38
259,400
Nov 3, 2025
117.20
118.40
115.00
116.20
116.18
307,786
Oct 31, 2025
112.00
119.40
111.00
117.20
117.18
772,745
Oct 30, 2025
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
120.00
120.00
111.40
112.00
111.98
347,259
