1. Share Prices

  2. Mcbride PLC (MCB)

101.50p-2.50 (-2.40%)19 Nov 2024, 16:14
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
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
Oct 10, 2024113.00p115.00p111.50p114.50p175,400
Oct 9, 2024117.00p117.00p112.00p113.00p176,790
Oct 8, 2024114.50p116.00p113.50p115.00p144,284
Oct 7, 2024118.00p119.42p114.00p116.00p130,110
Oct 4, 2024117.50p119.00p115.50p116.50p84,319
Oct 3, 2024119.50p119.50p116.00p118.00p129,114
Oct 2, 2024116.50p121.00p116.00p119.00p51,551
Oct 1, 2024123.00p123.00p118.00p119.00p126,871
Sep 30, 2024121.50p121.50p118.28p118.50p116,726
Sep 27, 2024117.00p121.00p114.71p120.00p259,072
Sep 26, 2024120.00p122.50p117.00p117.50p296,659
Sep 25, 2024120.00p121.50p117.00p118.50p165,365
Sep 24, 2024117.00p122.65p115.00p120.50p182,506
Sep 23, 2024115.00p119.37p115.00p117.50p188,119
Sep 20, 2024117.00p117.00p115.00p115.00p619,007
Sep 19, 2024109.50p116.84p108.63p115.00p291,859
Sep 18, 2024115.00p116.00p107.50p109.50p729,131
Sep 17, 2024121.00p124.99p116.00p116.00p899,976
Sep 16, 2024118.50p118.50p112.00p115.50p651,385
Sep 13, 2024121.00p122.50p116.00p118.50p476,794
Sep 12, 2024123.00p126.00p121.00p122.50p70,544
Sep 11, 2024125.50p126.85p121.50p123.00p99,136
Sep 10, 2024127.50p131.00p125.00p126.50p28,049
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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC401.508.66
Bodycote PLC616.007.13
Petershill Partners PLC254.505.60
Hochschild Mining PLC227.505.08
Crest Nicholson Holdings PLC154.144.57
Hicl Infrastructure PLC124.984.32

Fallers

CompanyPrice% Chg
Diploma PLC4,178.00-7.89
Burberry Group PLC865.60-4.37
Big Yellow Group PLC1,106.00-4.16
Aston Martin Lagonda Global Holdings PLC106.00-3.72
Senior PLC142.80-3.25
Prudential PLC622.80-2.69