1. Share Prices

  2. Mcbride PLC (MCB)

109.50p+3.50 (+3.30%)20 Dec 2024, 17:05
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
Dec 19, 2024105.00p106.50p105.00p106.00p74,214
Dec 18, 2024106.00p107.60p105.00p106.50p398,102
Dec 17, 2024108.50p108.50p105.00p105.50p100,433
Dec 16, 2024110.50p110.50p108.00p108.50p59,632
Dec 13, 2024111.00p112.00p108.76p111.00p51,147
Dec 12, 2024109.50p110.50p108.20p110.00p82,892
Dec 11, 2024109.50p110.50p108.00p109.50p321,817
Dec 10, 2024110.50p111.00p109.50p110.00p506,927
Dec 9, 2024110.00p110.50p108.50p110.50p177,434
Dec 6, 2024109.50p110.00p108.50p110.00p145,437
Dec 5, 2024110.00p111.00p107.12p109.50p325,480
Dec 4, 2024109.00p111.00p109.00p110.00p338,240
Dec 3, 2024109.00p110.50p108.00p109.00p252,772
Dec 2, 2024109.00p111.00p106.00p109.00p223,382
Nov 29, 2024108.00p112.00p107.84p110.00p481,711
Nov 28, 2024107.50p108.00p105.00p105.00p34,899
Nov 27, 2024103.00p106.50p103.00p106.50p339,190
Nov 26, 2024107.00p108.00p104.50p106.00p565,929
Nov 25, 2024105.00p107.00p105.00p106.50p90,008
Nov 22, 2024101.00p106.00p101.00p105.00p154,058
Nov 21, 2024101.00p103.00p100.00p102.00p169,635
Nov 20, 2024102.00p103.00p100.50p101.00p89,302
Nov 19, 2024105.00p105.00p100.00p100.50p97,979
Nov 18, 2024103.00p105.00p97.87p104.00p231,429
Nov 15, 202497.60p102.00p95.20p99.20p359,920
Nov 14, 202499.20p99.80p93.17p97.00p870,826
Nov 13, 2024107.00p107.00p97.20p99.00p806,322
Nov 12, 2024111.00p112.95p99.96p107.00p543,564
Nov 11, 2024110.00p114.50p108.35p110.00p160,781
Nov 8, 2024111.00p112.40p110.00p110.00p93,813
Nov 7, 2024114.50p117.50p110.00p110.50p247,198
Nov 6, 2024114.50p117.00p114.00p114.00p103,517
Nov 5, 2024111.00p116.50p111.00p113.50p65,687
Nov 4, 2024113.00p113.50p111.00p111.00p75,016
Nov 1, 2024112.00p116.00p111.24p113.50p49,810
Oct 31, 2024113.00p118.50p110.50p111.00p114,520
Oct 30, 2024113.00p116.25p111.50p114.00p88,358
Oct 29, 2024112.00p112.00p109.50p111.00p111,021
Oct 28, 2024112.00p116.58p109.50p112.00p192,221
Oct 25, 2024110.50p113.50p110.00p112.00p149,528
Oct 24, 2024113.50p113.50p110.00p110.00p126,735
Oct 23, 2024114.50p117.50p113.00p114.00p77,561
Oct 22, 2024117.00p117.00p114.50p114.50p412,316
Oct 21, 2024118.00p119.00p115.00p115.00p120,025
Oct 18, 2024117.50p119.00p116.50p118.00p1,472,885
Oct 17, 2024118.00p119.00p116.50p118.50p314,002
Oct 16, 2024121.00p121.00p117.50p117.50p35,313
Oct 15, 2024118.00p121.00p117.00p121.00p168,404
Oct 14, 2024118.00p118.00p114.50p115.50p150,403
Oct 11, 2024115.00p115.00p113.33p114.00p193,730
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Mony Group PLC188.40-3.14
Games Workshop Group PLC13,000.00-2.99
Tate & Lyle PLC665.50-2.56