1. Share Prices

  2. Mcbride PLC (MCB)

131.50p-1.50 (-1.13%)30 Aug 2024, 16:35
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
Aug 30, 2024135.00p135.00p131.44p131.50p98,537
Aug 29, 2024132.00p133.50p131.00p133.00p48,279
Aug 28, 2024129.00p135.00p126.00p133.00p71,910
Aug 27, 2024130.00p133.00p128.10p131.00p116,838
Aug 23, 2024125.50p132.00p125.18p132.00p68,064
Aug 22, 2024128.50p128.50p125.50p125.50p24,183
Aug 21, 2024126.00p129.50p125.00p127.00p58,008
Aug 20, 2024129.00p129.44p125.50p127.00p64,744
Aug 19, 2024128.50p132.50p125.50p129.50p148,116
Aug 16, 2024127.50p128.30p125.50p126.50p74,865
Aug 15, 2024126.00p132.05p124.50p128.50p221,531
Aug 14, 2024122.50p125.50p120.14p125.00p204,858
Aug 13, 2024121.00p124.99p119.50p122.50p215,861
Aug 12, 2024121.00p126.00p121.00p123.00p198,224
Aug 9, 2024122.50p125.00p122.00p123.50p81,027
Aug 8, 2024124.00p124.20p119.00p123.00p133,502
Aug 7, 2024123.00p127.50p122.50p124.00p133,262
Aug 6, 2024117.00p126.50p117.00p125.00p129,239
Aug 5, 2024128.00p128.00p111.41p120.50p1,003,601
Aug 2, 2024130.00p133.50p128.50p128.50p65,380
Aug 1, 2024133.50p134.50p130.00p130.50p73,721
Jul 31, 2024131.00p134.50p131.00p133.00p36,861
Jul 30, 2024130.00p132.60p128.70p132.00p107,933
Jul 29, 2024132.00p133.30p130.00p130.50p102,969
Jul 26, 2024132.00p135.24p131.50p133.50p198,302
Jul 25, 2024138.00p138.00p130.00p131.50p128,546
Jul 24, 2024136.00p136.50p133.00p134.00p203,551
Jul 23, 2024129.50p135.50p128.66p132.50p147,206
Jul 22, 2024130.50p136.00p128.50p129.50p89,299
Jul 19, 2024128.50p133.50p128.50p132.50p144,691
Jul 18, 2024133.00p136.00p128.50p129.50p147,382
Jul 17, 2024128.00p131.00p126.00p131.00p257,959
Jul 16, 2024139.00p144.50p120.75p127.00p1,366,154
Jul 15, 2024138.50p142.00p137.00p141.50p259,862
Jul 12, 2024138.50p142.00p136.38p139.00p160,106
Jul 11, 2024136.00p141.00p136.00p141.00p118,055
Jul 10, 2024131.00p137.50p131.00p137.50p126,614
Jul 9, 2024133.50p136.50p125.50p134.00p497,535
Jul 8, 2024140.00p140.50p136.00p136.00p217,183
Jul 5, 2024138.00p141.00p135.50p141.00p148,747
Jul 4, 2024139.00p142.00p137.00p138.50p171,108
Jul 3, 2024140.00p140.00p136.50p139.00p105,749
Jul 2, 2024140.00p140.00p136.50p138.00p88,657
Jul 1, 2024140.00p141.00p136.00p140.00p257,565
Jun 28, 2024145.00p145.00p138.50p138.50p189,922
Jun 27, 2024140.00p145.00p133.00p142.50p370,220
Jun 26, 2024138.50p140.00p133.50p140.00p210,011
Jun 25, 2024130.00p136.75p130.00p134.50p95,846
Jun 24, 2024138.50p138.50p130.50p131.50p296,101
Jun 21, 2024135.00p139.00p130.50p132.50p826,464
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.