McBride PLC (GB:MCB)
LSE:MCB
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
145.40
156.60
145.40
155.20
155.20
+1.57%
173,850
0.46
Apr 08, 2026
150.00
153.80
147.20
152.80
152.80
+4.95%
156,162
0.42
Apr 07, 2026
146.60
148.40
144.00
145.60
145.60
-0.41%
426,183
1.14
Apr 06, 2026
146.20
148.54
135.20
146.20
146.20
0.00%
0
0.00
Apr 03, 2026
146.20
148.54
135.20
146.20
146.20
0.00%
0
0.00
Apr 02, 2026
139.00
148.54
135.20
146.20
146.20
+8.30%
788,778
2.10
Apr 01, 2026
135.20
139.80
135.00
135.00
135.00
-0.74%
500,850
1.34
Mar 31, 2026
134.20
139.00
134.20
136.00
136.00
+0.74%
175,968
0.48
Mar 30, 2026
137.00
139.80
133.59
135.00
135.00
-1.32%
362,139
0.98
Mar 27, 2026
139.40
139.68
136.00
136.80
136.80
-2.15%
131,846
0.35
Mar 26, 2026
137.60
140.40
136.78
139.80
139.80
+1.01%
102,572
0.27
Mar 25, 2026
138.00
140.80
136.50
138.40
138.40
+1.47%
357,266
0.97
Mar 24, 2026
135.00
137.00
133.20
136.40
136.40
+0.89%
135,480
0.37
Mar 23, 2026
135.00
137.20
128.60
135.20
135.20
-2.03%
490,169
1.36
Mar 20, 2026
141.40
141.80
135.40
138.00
138.00
+0.15%
1,009,817
2.90
Mar 19, 2026
139.00
141.20
135.60
137.80
137.80
-1.85%
2,999,634
9.90
Mar 18, 2026
147.20
147.20
140.40
140.40
140.40
-0.57%
235,744
0.78
Mar 17, 2026
143.00
143.20
141.20
141.20
141.20
-0.84%
155,644
0.50
Mar 16, 2026
139.00
143.40
138.60
142.40
142.40
+1.14%
266,789
0.85
Mar 13, 2026
149.40
149.40
139.00
140.80
140.80
-0.42%
572,313
1.84
Mar 12, 2026
150.20
150.20
140.60
141.40
141.40
-3.15%
488,529
1.56
Mar 11, 2026
145.00
148.00
143.60
146.00
146.00
-0.41%
333,589
1.05
Mar 10, 2026
148.00
149.00
143.03
146.60
146.60
+1.66%
308,738
0.97
Mar 09, 2026
148.20
148.99
140.91
144.20
144.20
-3.74%
668,312
2.10
Mar 06, 2026
150.00
153.60
149.80
149.80
149.80
+0.13%
267,440
0.82
Mar 05, 2026
160.00
160.00
149.60
149.60
149.60
-1.58%
161,312
0.48
Mar 04, 2026
160.00
160.00
151.20
152.00
152.00
-1.30%
882,376
2.55
Mar 03, 2026
154.40
155.30
151.60
154.00
154.00
-0.26%
725,378
2.08
Mar 02, 2026
156.00
157.20
154.40
154.40
154.40
-1.03%
460,503
1.33
Feb 27, 2026
155.40
160.60
153.59
156.00
156.00
+0.65%
284,189
0.82
Feb 26, 2026
155.00
156.80
152.77
155.00
155.00
+1.71%
226,138
0.64
Feb 25, 2026
156.00
157.40
150.00
152.40
152.40
-0.39%
535,484
1.53
Feb 24, 2026
164.20
167.80
153.00
153.00
153.00
-8.38%
966,435
2.88
Feb 23, 2026
166.00
168.20
164.00
167.00
167.00
+0.48%
238,711
0.72
Feb 20, 2026
169.40
169.40
164.20
166.20
166.20
+0.97%
215,622
0.60
Feb 19, 2026
170.00
170.00
161.40
164.60
164.60
-1.44%
437,217
1.23
Feb 18, 2026
167.00
169.80
163.60
167.00
167.00
+1.46%
266,090
0.74
Feb 17, 2026
159.00
165.60
158.00
164.60
164.60
+3.78%
398,144
1.05
Feb 16, 2026
156.40
159.60
156.40
158.80
158.80
+0.13%
63,536
0.17
Feb 13, 2026
156.40
159.80
156.00
158.60
158.60
+1.41%
188,926
0.48
Feb 12, 2026
155.20
157.80
151.22
156.40
156.40
+0.26%
157,037
0.40
Feb 11, 2026
154.00
156.40
152.80
156.00
156.00
+0.13%
74,234
0.19
Feb 10, 2026
154.00
157.60
154.00
155.80
155.80
+1.96%
114,369
0.28
Feb 09, 2026
159.80
159.80
152.80
152.80
152.80
-3.41%
141,133
0.35
Feb 06, 2026
160.00
160.00
154.60
158.20
158.20
+1.02%
128,540
0.30
Feb 05, 2026
150.00
158.60
150.00
156.60
156.60
+0.38%
117,871
0.27
Feb 04, 2026
154.40
156.40
151.80
156.00
156.00
+1.43%
585,773
1.39
Feb 03, 2026
158.40
159.80
152.80
153.80
153.80
-1.91%
369,267
0.88
Feb 02, 2026
160.40
161.60
155.80
156.80
156.80
-2.24%
221,575
0.53
Jan 30, 2026
163.00
163.00
157.80
160.40
160.40
+1.78%
308,373
0.74
Rows: