1. Share Prices

  2. Mcbride PLC (MCB)

124.50p+23.00 (+22.66%)17 Jan 2025, 17:42
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
Jan 17, 2025110.00p140.00p108.50p124.50p1,551,310
Jan 16, 2025104.50p104.50p100.85p101.50p148,307
Jan 15, 2025103.50p106.00p102.21p104.00p85,466
Jan 14, 2025105.00p106.50p102.10p103.00p198,386
Jan 13, 202598.20p105.00p96.62p103.50p384,918
Jan 10, 2025101.50p103.36p98.00p99.20p270,198
Jan 9, 2025103.50p104.63p100.28p101.50p89,040
Jan 8, 2025105.00p105.50p103.00p103.00p142,845
Jan 7, 2025106.50p106.50p105.00p105.00p56,216
Jan 6, 2025105.00p106.50p105.00p106.50p155,175
Jan 3, 2025105.50p107.00p104.97p105.00p180,921
Jan 2, 2025106.50p108.00p105.00p105.50p51,944
Dec 31, 2024105.00p107.00p105.00p105.50p24,378
Dec 30, 2024105.00p106.70p105.00p106.00p179,188
Dec 27, 2024108.50p109.79p105.00p105.00p213,226
Dec 24, 2024108.00p112.00p108.00p108.50p5,464
Dec 23, 2024108.00p111.00p108.00p111.00p65,305
Dec 20, 2024106.00p109.50p105.14p109.50p134,438
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
123456
Showing 1 to 50 of 253

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.