1. Share Prices

  2. Mcbride PLC (MCB)

110.59p+1.09 (+1.00%)25 Apr 2024, 14:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mcbride PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024114.00p114.00p109.27p109.50p218,094
Apr 23, 2024107.50p114.00p102.29p112.00p385,172
Apr 22, 2024101.00p108.50p98.60p108.50p431,236
Apr 19, 2024105.00p105.00p101.00p101.00p167,281
Apr 18, 2024101.50p105.50p101.50p105.50p126,185
Apr 17, 2024103.50p105.24p98.60p102.50p182,182
Apr 16, 2024105.50p108.46p101.07p101.50p243,914
Apr 15, 2024112.00p112.00p105.50p105.50p212,779
Apr 12, 2024110.00p111.50p106.00p106.00p220,928
Apr 11, 2024107.00p111.00p103.50p110.00p422,277
Apr 10, 2024110.50p110.50p105.00p105.00p596,921
Apr 9, 2024106.50p112.50p104.50p108.00p681,798
Apr 8, 2024122.50p123.72p106.00p106.00p982,835
Apr 5, 2024112.00p123.00p107.00p123.00p910,009
Apr 4, 2024102.00p111.50p105.95p110.00p661,414
Apr 3, 2024104.00p104.00p97.00p102.00p419,940
Apr 2, 202499.20p104.00p97.40p99.40p2,655,215
Mar 28, 202499.20p99.60p96.60p99.60p516,393
Mar 27, 202499.60p99.60p98.00p99.20p724,310
Mar 26, 202499.60p99.60p98.00p99.40p398,897
Mar 25, 202498.80p99.60p98.60p99.20p269,743
Mar 22, 202497.40p99.45p97.20p98.60p306,966
Mar 21, 202498.40p99.95p98.00p98.60p216,420
Mar 20, 2024100.00p100.00p99.00p100.00p271,295
Mar 19, 202499.00p99.40p98.18p99.40p543,518
Mar 18, 2024100.00p100.00p97.27p98.60p604,368
Mar 15, 202499.80p99.80p97.00p97.40p5,948,773
Mar 14, 202498.80p99.60p97.56p98.60p599,342
Mar 13, 202498.00p99.00p96.60p97.60p1,018,547
Mar 12, 202496.00p96.00p93.60p95.80p910,630
Mar 11, 202496.20p101.00p93.20p94.60p1,761,172
Mar 8, 202491.80p95.80p89.60p94.00p954,623
Mar 7, 202487.40p91.80p87.40p90.60p1,933,782
Mar 6, 202487.60p90.00p87.40p89.00p579,797
Mar 5, 202489.60p90.00p87.40p90.00p246,705
Mar 4, 202490.00p90.00p87.40p89.00p638,479
Mar 1, 202490.00p90.00p88.60p90.00p280,458
Feb 29, 202489.80p90.00p87.44p90.00p432,106
Feb 28, 202487.40p90.00p87.40p88.00p591,845
Feb 27, 202482.00p89.36p81.40p88.60p2,309,779
Feb 26, 202472.00p77.89p71.40p73.60p404,476
Feb 23, 202468.80p72.40p67.40p70.40p159,916
Feb 22, 202470.40p72.20p68.20p70.40p56,825
Feb 21, 202473.20p75.50p70.00p70.00p105,988
Feb 20, 202477.40p78.00p73.20p74.60p25,644
Feb 19, 202476.20p76.20p73.20p76.20p100,320
Feb 16, 202476.80p79.50p76.20p77.30p73,304
Feb 15, 202474.80p80.00p70.20p76.00p182,525
Feb 14, 202470.80p75.20p68.20p75.20p98,372
Feb 13, 202471.00p73.60p68.20p71.00p43,848
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,501.0013.42
Inchcape PLC780.508.55
Barclays PLC203.106.26
Astrazeneca PLC12,004.005.74
Unilever PLC4,058.005.05
Close Brothers Group PLC470.602.57

Fallers

CompanyPrice% Chg
Moonpig Group PLC153.60-13.51
Trainline PLC303.20-11.60
Indivior PLC1,397.00-7.73
Legal & General Group PLC231.90-6.72
Wh Smith PLC1,181.00-6.12
Watches Of Switzerland Group PLC337.00-5.28