Education
About Us
Working with TipRanks
Follow Us
McBride PLC (GB:MCB)
LSE:MCB
Time Period
1Y
Events
Historical Prices
Rows:
Sep 05, 2025
117.00
117.80
115.00
117.80
117.80
+0.68%
173,462
0.43
Sep 04, 2025
117.80
117.80
113.60
117.00
117.00
+1.92%
177,387
0.43
Sep 03, 2025
116.60
116.80
112.12
114.80
114.80
+1.77%
135,364
0.32
Sep 02, 2025
118.40
118.40
112.80
112.80
112.80
-3.42%
221,354
0.52
Sep 01, 2025
123.60
123.60
116.20
116.80
116.80
-0.85%
120,924
0.28
Aug 29, 2025
119.40
119.82
114.40
117.80
117.80
-0.67%
617,538
1.47
Aug 28, 2025
123.60
123.60
118.40
118.60
118.60
-1.17%
209,254
0.50
Aug 27, 2025
123.40
123.40
118.40
120.00
120.00
+0.67%
143,132
0.34
Aug 26, 2025
120.00
122.00
118.40
119.20
119.20
+1.71%
464,648
1.11
Aug 22, 2025
116.40
118.20
109.35
117.20
117.20
+0.69%
1,198,058
2.97
Aug 21, 2025
119.80
120.20
115.80
116.40
116.40
-2.51%
117,963
0.29
Aug 20, 2025
119.20
120.53
117.60
119.40
119.40
-1.32%
220,493
0.55
Aug 19, 2025
118.00
121.60
118.00
121.00
121.00
+2.02%
239,889
0.59
Aug 18, 2025
120.20
121.80
116.70
118.60
118.60
-1.17%
581,079
1.45
Aug 15, 2025
120.20
127.00
120.00
120.00
120.00
-3.54%
138,385
0.34
Aug 14, 2025
127.80
127.80
124.00
124.40
124.40
-0.96%
248,536
0.61
Aug 13, 2025
125.20
128.00
122.00
125.60
125.60
+1.95%
604,172
1.47
Aug 12, 2025
123.60
125.27
122.40
123.20
123.20
-0.32%
409,250
1.00
Aug 11, 2025
122.00
124.60
121.65
123.60
123.60
+1.31%
269,346
0.66
Aug 08, 2025
127.40
127.40
122.00
122.00
122.00
-1.61%
389,955
0.92
Aug 07, 2025
123.20
125.40
123.00
124.00
124.00
+0.32%
219,996
0.52
Aug 06, 2025
123.40
125.80
123.00
123.60
123.60
+0.32%
304,372
0.71
Aug 05, 2025
123.60
124.62
123.00
123.20
123.20
-0.32%
394,423
0.91
Aug 04, 2025
124.60
124.60
123.00
123.60
123.60
-0.80%
146,569
0.34
Aug 01, 2025
125.00
125.40
123.00
124.60
124.60
0.00%
141,767
0.32
Jul 31, 2025
123.20
125.80
123.00
124.60
124.60
+0.97%
312,538
0.71
Jul 30, 2025
123.00
125.60
123.00
123.40
123.40
-1.44%
231,686
0.52
Jul 29, 2025
127.00
127.20
123.61
125.20
125.20
+0.81%
414,643
0.93
Jul 28, 2025
127.80
127.80
121.20
124.20
124.20
+2.14%
288,334
0.65
Jul 25, 2025
120.80
124.67
119.05
121.60
121.60
+0.16%
381,082
0.85
Jul 24, 2025
123.60
128.80
120.80
121.40
121.40
-2.10%
248,455
0.56
Jul 23, 2025
125.80
128.40
122.60
124.00
124.00
-1.43%
864,202
1.98
Jul 22, 2025
132.00
133.00
125.60
125.80
125.80
-4.70%
916,109
2.14
Jul 21, 2025
134.00
139.60
131.81
132.00
132.00
-0.75%
312,764
0.74
Jul 18, 2025
133.20
135.80
132.40
133.00
133.00
-0.30%
528,449
1.26
Jul 17, 2025
133.20
137.18
131.80
133.40
133.40
+0.76%
994,433
2.41
Jul 16, 2025
140.00
144.80
121.80
132.40
132.40
-12.78%
3,764,782
10.55
Jul 15, 2025
158.20
159.00
150.00
151.80
151.80
-4.17%
519,198
1.48
Jul 14, 2025
158.00
159.00
156.20
158.40
158.40
-0.38%
89,851
0.26
Jul 11, 2025
159.20
163.86
158.00
159.00
159.00
+0.38%
297,780
0.85
Jul 10, 2025
155.00
162.00
155.00
158.40
158.40
+1.67%
464,670
1.35
Jul 09, 2025
154.00
156.00
153.10
155.80
155.80
+1.17%
247,959
0.71
Jul 08, 2025
153.80
156.00
152.60
154.00
154.00
+0.65%
816,123
2.38
Jul 07, 2025
151.60
154.60
150.10
153.00
153.00
0.00%
255,126
0.74
Jul 04, 2025
152.80
154.00
151.15
153.00
153.00
+0.13%
390,960
1.15
Jul 03, 2025
153.40
154.40
151.20
152.80
152.80
-0.13%
423,711
1.27
Jul 02, 2025
151.00
153.00
149.66
153.00
153.00
+1.73%
334,153
1.00
Jul 01, 2025
152.20
152.20
149.76
150.40
150.40
+0.13%
220,989
0.67
Jun 30, 2025
148.60
151.80
148.20
150.20
150.20
+0.94%
849,900
2.62
Jun 27, 2025
149.60
151.00
148.14
148.80
148.80
-0.40%
194,208
0.60
Rows: