Shares Magazine
145.00p+2.00 (+1.40%)02 May 2025, 16:35
Mcbride PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 140.00p | 145.00p | 140.00p | 145.00p | 788,226 |
| May 1, 2025 | 145.00p | 145.20p | 141.40p | 143.00p | 75,498 |
| Apr 30, 2025 | 143.40p | 144.40p | 142.00p | 144.00p | 276,223 |
| Apr 29, 2025 | 141.00p | 143.00p | 140.27p | 142.60p | 566,759 |
| Apr 28, 2025 | 135.40p | 143.81p | 135.40p | 141.80p | 277,177 |
| Apr 25, 2025 | 135.00p | 142.24p | 135.00p | 136.20p | 569,733 |
| Apr 24, 2025 | 136.40p | 143.40p | 130.80p | 140.40p | 283,156 |
| Apr 23, 2025 | 132.80p | 135.00p | 131.31p | 132.80p | 151,692 |
| Apr 22, 2025 | 135.00p | 137.00p | 129.62p | 132.00p | 364,237 |
| Apr 17, 2025 | 135.20p | 136.49p | 133.60p | 134.20p | 159,480 |
| Apr 16, 2025 | 138.00p | 138.00p | 135.62p | 136.00p | 231,716 |
| Apr 15, 2025 | 137.00p | 139.14p | 134.60p | 138.00p | 550,327 |
| Apr 14, 2025 | 135.20p | 139.60p | 134.80p | 137.80p | 213,709 |
| Apr 11, 2025 | 137.00p | 137.60p | 131.00p | 135.80p | 129,204 |
| Apr 10, 2025 | 133.40p | 137.60p | 132.00p | 132.00p | 196,310 |
| Apr 9, 2025 | 135.40p | 138.00p | 131.80p | 132.40p | 174,707 |
| Apr 8, 2025 | 135.60p | 139.60p | 135.40p | 137.20p | 127,205 |
| Apr 7, 2025 | 137.00p | 137.00p | 129.00p | 132.40p | 372,980 |
| Apr 4, 2025 | 140.20p | 143.22p | 137.55p | 139.40p | 597,123 |
| Apr 3, 2025 | 140.00p | 141.80p | 139.00p | 140.60p | 344,886 |
| Apr 2, 2025 | 140.00p | 142.80p | 140.00p | 140.80p | 110,279 |
| Apr 1, 2025 | 140.00p | 143.80p | 140.00p | 141.00p | 66,393 |
| Mar 31, 2025 | 140.00p | 146.50p | 140.00p | 140.00p | 308,534 |
| Mar 28, 2025 | 144.00p | 146.00p | 140.50p | 143.50p | 67,690 |
| Mar 27, 2025 | 143.50p | 143.50p | 140.00p | 142.50p | 354,839 |
| Mar 26, 2025 | 143.00p | 145.00p | 140.18p | 143.50p | 151,101 |
| Mar 25, 2025 | 147.00p | 147.00p | 141.45p | 144.50p | 133,401 |
| Mar 24, 2025 | 137.00p | 143.50p | 137.00p | 141.50p | 332,996 |
| Mar 21, 2025 | 141.50p | 141.50p | 137.00p | 137.00p | 119,830 |
| Mar 20, 2025 | 140.50p | 142.40p | 138.50p | 140.00p | 74,276 |
| Mar 19, 2025 | 142.00p | 142.85p | 138.50p | 140.50p | 73,253 |
| Mar 18, 2025 | 144.00p | 146.00p | 138.50p | 142.50p | 89,276 |
| Mar 17, 2025 | 144.00p | 146.00p | 138.50p | 144.00p | 117,241 |
| Mar 14, 2025 | 138.00p | 144.50p | 138.00p | 144.00p | 72,218 |
| Mar 13, 2025 | 139.00p | 144.28p | 139.00p | 141.50p | 124,030 |
| Mar 12, 2025 | 139.00p | 141.95p | 138.00p | 141.00p | 123,495 |
| Mar 11, 2025 | 142.50p | 142.50p | 138.00p | 138.00p | 236,939 |
| Mar 10, 2025 | 147.50p | 149.00p | 141.50p | 141.50p | 626,767 |
| Mar 7, 2025 | 149.00p | 149.00p | 144.00p | 147.50p | 348,465 |
| Mar 6, 2025 | 145.00p | 148.00p | 142.00p | 145.50p | 417,543 |
| Mar 5, 2025 | 142.00p | 146.00p | 142.00p | 143.00p | 287,103 |
| Mar 4, 2025 | 145.00p | 145.00p | 140.00p | 142.00p | 549,036 |
| Mar 3, 2025 | 148.00p | 148.50p | 142.00p | 142.00p | 233,319 |
| Feb 28, 2025 | 146.00p | 149.50p | 143.00p | 145.00p | 339,627 |
| Feb 27, 2025 | 147.50p | 150.00p | 146.00p | 147.00p | 325,594 |
| Feb 26, 2025 | 147.00p | 149.50p | 145.00p | 147.50p | 435,455 |
| Feb 25, 2025 | 141.00p | 151.00p | 138.00p | 146.50p | 1,023,375 |
| Feb 24, 2025 | 145.00p | 145.00p | 140.00p | 142.50p | 161,393 |
| Feb 21, 2025 | 145.00p | 145.00p | 137.96p | 144.00p | 288,964 |
| Feb 20, 2025 | 148.50p | 150.85p | 142.73p | 143.50p | 165,267 |
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.