Shares Magazine
$311.25-6.75 (-2.12%)02 May 2025, 19:13
Mcdonald's Corp Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $314.03 | $315.45 | $310.66 | $311.25 | 3,168 |
| May 1, 2025 | $314.52 | $319.21 | $310.05 | $318.00 | 1,845 |
| Apr 30, 2025 | $316.80 | $317.77 | $313.07 | $316.25 | 1,070 |
| Apr 29, 2025 | $317.20 | $317.20 | $313.14 | $315.75 | 1,157 |
| Apr 28, 2025 | $317.47 | $318.00 | $314.45 | $317.00 | 307,669 |
| Apr 25, 2025 | $317.40 | $321.61 | $315.18 | $315.75 | 1,109 |
| Apr 24, 2025 | $317.92 | $318.48 | $313.93 | $316.00 | 799 |
| Apr 23, 2025 | $320.60 | $320.60 | $314.96 | $317.25 | 616 |
| Apr 22, 2025 | $311.50 | $319.40 | $311.02 | $317.25 | 722 |
| Apr 17, 2025 | $310.00 | $313.00 | $307.22 | $310.00 | 1,165 |
| Apr 16, 2025 | $314.00 | $314.33 | $309.01 | $313.50 | 1,350 |
| Apr 15, 2025 | $315.16 | $317.50 | $311.89 | $313.25 | 1,928 |
| Apr 14, 2025 | $312.00 | $317.01 | $311.45 | $314.00 | 3,486 |
| Apr 11, 2025 | $306.00 | $309.75 | $304.08 | $304.50 | 1,318 |
| Apr 10, 2025 | $303.84 | $306.19 | $296.82 | $303.00 | 51,783 |
| Apr 9, 2025 | $298.00 | $309.71 | $296.67 | $299.00 | 1,420 |
| Apr 8, 2025 | $303.68 | $308.20 | $301.19 | $303.00 | 1,581 |
| Apr 7, 2025 | $288.83 | $302.13 | $288.83 | $295.00 | 3,499 |
| Apr 4, 2025 | $316.05 | $316.05 | $302.15 | $309.00 | 3,993 |
| Apr 3, 2025 | $308.97 | $319.42 | $308.97 | $317.00 | 3,229 |
| Apr 2, 2025 | $313.00 | $313.96 | $310.62 | $313.75 | 1,123 |
| Apr 1, 2025 | $313.38 | $314.71 | $310.94 | $313.50 | 2,204 |
| Mar 31, 2025 | $304.75 | $310.29 | $304.49 | $308.50 | 2,230 |
| Mar 28, 2025 | $309.78 | $310.57 | $305.74 | $308.50 | 4,859 |
| Mar 27, 2025 | $315.20 | $316.64 | $310.73 | $313.00 | 1,893 |
| Mar 26, 2025 | $308.63 | $313.32 | $307.80 | $312.25 | 4,612 |
| Mar 25, 2025 | $307.00 | $308.66 | $304.98 | $307.00 | 1,269 |
| Mar 24, 2025 | $306.49 | $307.48 | $304.53 | $306.00 | 1,020 |
| Mar 21, 2025 | $307.68 | $307.68 | $301.57 | $304.50 | 1,308 |
| Mar 20, 2025 | $308.40 | $309.64 | $305.68 | $308.00 | 1,029 |
| Mar 19, 2025 | $303.75 | $307.53 | $303.75 | $307.00 | 1,136 |
| Mar 18, 2025 | $303.00 | $304.88 | $302.55 | $302.00 | 1,235 |
| Mar 17, 2025 | $301.58 | $304.65 | $300.10 | $302.00 | 1,531 |
| Mar 14, 2025 | $297.40 | $300.63 | $295.68 | $298.25 | 1,422 |
| Mar 13, 2025 | $299.40 | $303.53 | $298.40 | $301.25 | 2,145 |
| Mar 12, 2025 | $304.00 | $306.50 | $296.36 | $299.25 | 13,231 |
| Mar 11, 2025 | $316.02 | $317.80 | $306.33 | $308.00 | 7,367 |
| Mar 10, 2025 | $319.88 | $326.10 | $315.77 | $321.50 | 4,262 |
| Mar 7, 2025 | $310.35 | $323.05 | $310.35 | $317.50 | 3,196 |
| Mar 6, 2025 | $307.50 | $310.08 | $304.39 | $310.00 | 1,874 |
| Mar 5, 2025 | $305.50 | $307.65 | $303.60 | $306.25 | 1,896 |
| Mar 4, 2025 | $304.50 | $312.75 | $304.50 | $310.00 | 3,396 |
| Mar 3, 2025 | $307.50 | $309.35 | $303.81 | $305.00 | 61,310 |
| Feb 28, 2025 | $308.00 | $308.50 | $304.48 | $307.25 | 925 |
| Feb 27, 2025 | $305.13 | $311.66 | $304.17 | $307.25 | 2,736 |
| Feb 26, 2025 | $311.00 | $314.00 | $304.75 | $307.25 | 1,901 |
| Feb 25, 2025 | $308.60 | $311.69 | $308.06 | $307.25 | 1,562 |
| Feb 24, 2025 | $305.00 | $310.20 | $302.66 | $307.25 | 1,406 |
| Feb 21, 2025 | $303.56 | $305.89 | $301.57 | $307.25 | 2,601 |
| Feb 20, 2025 | $300.70 | $301.00 | $298.20 | $304.25 | 2,165 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.