UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.57 -0.24 (-0.29%) GOLD FUTURES
2,341.50 +3.10 (+0.13%) DOW
38,003.21 -457.71 (-1.19%) Bitcoin GBP
51,492.36 -211.52 (-0.41%)
McBride plc (MCB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 113.00 | 113.00 | 108.52 | 109.50 | 109.50 | 149,603 |
| 24 Apr 2024 | 114.00 | 114.00 | 109.27 | 109.50 | 109.50 | 218,094 |
| 23 Apr 2024 | 107.50 | 114.00 | 102.29 | 112.00 | 112.00 | 385,172 |
| 22 Apr 2024 | 101.00 | 108.50 | 98.60 | 108.50 | 108.50 | 431,236 |
| 19 Apr 2024 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 167,281 |
| 18 Apr 2024 | 101.50 | 105.50 | 101.50 | 105.50 | 105.50 | 126,185 |
| 17 Apr 2024 | 103.50 | 105.25 | 98.60 | 102.50 | 102.50 | 182,182 |
| 16 Apr 2024 | 105.50 | 108.46 | 101.07 | 101.50 | 101.50 | 243,914 |
| 15 Apr 2024 | 112.00 | 112.00 | 105.50 | 105.50 | 105.50 | 212,779 |
| 12 Apr 2024 | 110.00 | 111.50 | 106.00 | 106.00 | 106.00 | 220,928 |
| 11 Apr 2024 | 107.00 | 111.00 | 103.50 | 110.00 | 110.00 | 422,277 |
| 10 Apr 2024 | 110.50 | 110.50 | 105.00 | 105.00 | 105.00 | 596,921 |
| 09 Apr 2024 | 106.50 | 112.50 | 104.50 | 108.00 | 108.00 | 681,798 |
| 08 Apr 2024 | 122.50 | 123.72 | 106.00 | 106.00 | 106.00 | 982,835 |
| 05 Apr 2024 | 112.00 | 123.00 | 107.00 | 123.00 | 123.00 | 910,009 |
| 04 Apr 2024 | 102.00 | 111.50 | 105.95 | 110.00 | 110.00 | 661,414 |
| 03 Apr 2024 | 104.00 | 104.00 | 97.00 | 102.00 | 102.00 | 419,940 |
| 02 Apr 2024 | 99.20 | 104.00 | 97.40 | 99.40 | 99.40 | 2,655,215 |
| 28 Mar 2024 | 99.20 | 99.60 | 96.60 | 99.60 | 99.60 | 516,393 |
| 27 Mar 2024 | 99.60 | 99.60 | 98.00 | 99.20 | 99.20 | 724,310 |
| 26 Mar 2024 | 99.60 | 99.60 | 98.00 | 99.40 | 99.40 | 398,897 |
| 25 Mar 2024 | 98.80 | 99.60 | 98.60 | 99.20 | 99.20 | 269,743 |
| 22 Mar 2024 | 97.40 | 99.45 | 97.20 | 98.60 | 98.60 | 306,966 |
| 21 Mar 2024 | 98.40 | 99.95 | 98.00 | 98.60 | 98.60 | 216,420 |
| 20 Mar 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 271,295 |
| 19 Mar 2024 | 99.00 | 99.40 | 98.18 | 99.40 | 99.40 | 543,518 |
| 18 Mar 2024 | 100.00 | 100.00 | 97.27 | 98.60 | 98.60 | 604,368 |
| 15 Mar 2024 | 99.80 | 99.80 | 97.00 | 97.40 | 97.40 | 5,948,773 |
| 14 Mar 2024 | 98.80 | 99.60 | 97.56 | 98.60 | 98.60 | 599,342 |
| 13 Mar 2024 | 98.00 | 99.00 | 96.60 | 97.60 | 97.60 | 1,018,547 |
| 12 Mar 2024 | 96.00 | 96.00 | 93.60 | 95.80 | 95.80 | 910,630 |
| 11 Mar 2024 | 96.20 | 101.00 | 93.20 | 94.60 | 94.60 | 1,761,172 |
| 08 Mar 2024 | 91.80 | 95.80 | 89.60 | 94.00 | 94.00 | 954,623 |
| 07 Mar 2024 | 87.40 | 91.80 | 87.40 | 90.60 | 90.60 | 1,933,782 |
| 06 Mar 2024 | 87.60 | 90.00 | 87.40 | 89.00 | 89.00 | 579,797 |
| 05 Mar 2024 | 89.60 | 90.00 | 87.40 | 90.00 | 90.00 | 246,705 |
| 04 Mar 2024 | 90.00 | 90.00 | 87.40 | 89.00 | 89.00 | 638,479 |
| 01 Mar 2024 | 90.00 | 90.00 | 88.60 | 90.00 | 90.00 | 280,458 |
| 29 Feb 2024 | 89.80 | 90.00 | 87.44 | 90.00 | 90.00 | 432,106 |
| 28 Feb 2024 | 87.40 | 90.00 | 87.40 | 88.00 | 88.00 | 591,845 |
| 27 Feb 2024 | 82.00 | 89.36 | 81.40 | 88.60 | 88.60 | 2,309,779 |
| 26 Feb 2024 | 72.00 | 77.89 | 71.40 | 73.60 | 73.60 | 404,476 |
| 23 Feb 2024 | 68.80 | 72.40 | 67.40 | 70.40 | 70.40 | 159,916 |
| 22 Feb 2024 | 70.40 | 72.20 | 68.20 | 70.40 | 70.40 | 56,825 |
| 21 Feb 2024 | 73.20 | 75.50 | 70.00 | 70.00 | 70.00 | 105,988 |
| 20 Feb 2024 | 77.40 | 78.00 | 73.20 | 74.60 | 74.60 | 25,644 |
| 19 Feb 2024 | 76.20 | 76.20 | 73.20 | 76.20 | 76.20 | 100,320 |
| 16 Feb 2024 | 76.80 | 79.50 | 76.20 | 77.30 | 77.30 | 73,304 |
| 15 Feb 2024 | 74.80 | 80.00 | 70.20 | 76.00 | 76.00 | 182,525 |
| 14 Feb 2024 | 70.80 | 75.20 | 68.20 | 75.20 | 75.20 | 98,372 |
| 13 Feb 2024 | 71.00 | 73.60 | 68.20 | 71.00 | 71.00 | 43,848 |
| 12 Feb 2024 | 72.40 | 72.40 | 68.00 | 68.00 | 68.00 | 415,276 |
| 09 Feb 2024 | 74.00 | 76.40 | 68.00 | 68.00 | 68.00 | 342,338 |
| 08 Feb 2024 | 76.80 | 76.80 | 72.40 | 74.80 | 74.80 | 64,072 |
| 07 Feb 2024 | 74.80 | 76.80 | 73.20 | 73.40 | 73.40 | 129,011 |
| 06 Feb 2024 | 69.00 | 75.00 | 68.60 | 75.00 | 75.00 | 247,618 |
| 05 Feb 2024 | 70.00 | 70.25 | 69.00 | 69.00 | 69.00 | 194,462 |
| 02 Feb 2024 | 69.60 | 73.80 | 69.60 | 71.80 | 71.80 | 23,216 |
| 01 Feb 2024 | 72.00 | 74.60 | 69.75 | 71.60 | 71.60 | 104,667 |
| 31 Jan 2024 | 69.00 | 72.60 | 69.00 | 71.00 | 71.00 | 112,820 |
| 30 Jan 2024 | 69.20 | 71.37 | 68.40 | 70.00 | 70.00 | 103,826 |
| 29 Jan 2024 | 70.00 | 73.80 | 69.00 | 70.00 | 70.00 | 291,403 |
| 26 Jan 2024 | 71.20 | 74.00 | 70.00 | 71.00 | 71.00 | 266,151 |
| 25 Jan 2024 | 72.80 | 74.80 | 71.38 | 72.00 | 72.00 | 181,081 |
| 24 Jan 2024 | 70.60 | 74.60 | 68.71 | 74.60 | 74.60 | 570,929 |
| 23 Jan 2024 | 75.00 | 79.00 | 70.80 | 70.80 | 70.80 | 443,418 |
| 22 Jan 2024 | 75.20 | 79.20 | 75.00 | 75.00 | 75.00 | 89,634 |
| 19 Jan 2024 | 77.00 | 81.80 | 76.00 | 76.00 | 76.00 | 183,507 |
| 18 Jan 2024 | 82.00 | 82.00 | 76.20 | 79.80 | 79.80 | 126,360 |
| 17 Jan 2024 | 80.00 | 83.20 | 75.71 | 78.80 | 78.80 | 505,332 |
| 16 Jan 2024 | 90.00 | 90.00 | 73.15 | 80.00 | 80.00 | 1,754,326 |
| 15 Jan 2024 | 89.72 | 90.00 | 86.00 | 89.80 | 89.80 | 804,542 |
| 12 Jan 2024 | 87.00 | 89.20 | 86.80 | 89.00 | 89.00 | 158,627 |
| 11 Jan 2024 | 89.80 | 90.00 | 86.80 | 89.20 | 89.20 | 51,037 |
| 10 Jan 2024 | 90.00 | 90.00 | 86.80 | 90.00 | 90.00 | 284,435 |
| 09 Jan 2024 | 89.80 | 90.00 | 88.15 | 90.00 | 90.00 | 172,420 |
| 08 Jan 2024 | 91.20 | 91.80 | 88.00 | 89.60 | 89.60 | 250,982 |
| 05 Jan 2024 | 89.00 | 92.00 | 86.80 | 91.20 | 91.20 | 586,710 |
| 04 Jan 2024 | 88.80 | 92.00 | 85.22 | 88.60 | 88.60 | 258,363 |
| 03 Jan 2024 | 85.00 | 92.86 | 81.73 | 86.00 | 86.00 | 350,906 |
| 02 Jan 2024 | 80.80 | 85.00 | 78.28 | 84.20 | 84.20 | 255,008 |
| 29 Dec 2023 | 80.00 | 80.90 | 76.86 | 78.00 | 78.00 | 226,278 |
| 28 Dec 2023 | 81.80 | 83.93 | 80.00 | 80.40 | 80.40 | 119,924 |
| 27 Dec 2023 | 83.80 | 84.00 | 80.40 | 80.40 | 80.40 | 131,720 |
| 22 Dec 2023 | 84.80 | 84.80 | 80.92 | 84.00 | 84.00 | 242,607 |
| 21 Dec 2023 | 83.00 | 84.80 | 80.20 | 82.40 | 82.40 | 361,311 |
| 20 Dec 2023 | 89.80 | 89.80 | 82.20 | 84.20 | 84.20 | 470,975 |
| 19 Dec 2023 | 93.00 | 93.00 | 88.20 | 88.60 | 88.60 | 427,485 |
| 18 Dec 2023 | 87.60 | 92.00 | 84.20 | 89.80 | 89.80 | 863,961 |
| 15 Dec 2023 | 87.60 | 87.60 | 84.60 | 87.00 | 87.00 | 217,883 |
| 14 Dec 2023 | 87.00 | 89.00 | 82.00 | 86.00 | 86.00 | 368,468 |
| 13 Dec 2023 | 87.00 | 87.00 | 82.20 | 87.00 | 87.00 | 203,369 |
| 12 Dec 2023 | 86.00 | 87.00 | 80.20 | 85.00 | 85.00 | 614,238 |
| 11 Dec 2023 | 74.00 | 86.11 | 72.20 | 86.00 | 86.00 | 1,455,438 |
| 08 Dec 2023 | 72.00 | 74.00 | 69.20 | 72.00 | 72.00 | 103,510 |
| 07 Dec 2023 | 72.00 | 72.40 | 68.40 | 72.40 | 72.40 | 69,206 |
| 06 Dec 2023 | 72.00 | 72.00 | 67.20 | 71.00 | 71.00 | 91,347 |
| 05 Dec 2023 | 74.00 | 74.00 | 67.20 | 70.00 | 70.00 | 199,459 |
| 04 Dec 2023 | 75.00 | 75.00 | 71.20 | 71.80 | 71.80 | 135,592 |
| 01 Dec 2023 | 72.00 | 75.00 | 67.20 | 75.00 | 75.00 | 547,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.