Mcdonald's Corp (0R16)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.25 | 1.25603864734 | 258.75 | 263.25 | 246.5 | 4415 | 256.79779162 | DE |
| 4 | 7 | 2.74509803922 | 255 | 263.25 | 244.25 | 19400 | 248.57458512 | DE |
| 12 | -7 | -2.60223048327 | 269 | 277 | 244.25 | 12278 | 255.34947888 | DE |
| 26 | -27.25 | -9.42091616249 | 289.25 | 296 | 244.25 | 16002 | 275.65396578 | DE |
| 52 | -28.75 | -9.88822012038 | 290.75 | 300.75 | 244.25 | 29662 | 280.11463703 | DE |
| 156 | 17.5 | 7.15746421268 | 244.5 | 300.75 | 218.55 | 29003 | 270.46630476 | DE |
| 260 | 100.52 | 62.2491949467 | 161.48 | 300.75 | 131.48 | 20553 | 257.38305409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 257.75 | 1 | 0.39 | 257.75 | 257.75 | 257.75 | 9248 |
| 1721925000 | 256.75 | 5.5 | 2.19 | 256.75 | 256.75 | 256.75 | 2917 |
| 1721838600 | 251.25 | -5.5 | -2.14 | 251.25 | 251.25 | 251.25 | 2094 |
| 1721752200 | 256.75 | -2 | -0.77 | 246.5 | 260 | 246.5 | 6154 |
| 1721665800 | 258.75 | 2 | 0.78 | 258.75 | 258.75 | 258.75 | 1662 |
| 1721406600 | 256.75 | -5.5 | -2.10 | 256.75 | 256.75 | 256.75 | 3080 |
| 1721320200 | 262.25 | 2.25 | 0.87 | 262.25 | 262.25 | 262.25 | 2787 |
| 1721233800 | 260 | 5.75 | 2.26 | 260 | 260 | 260 | 6141 |
| 1721147400 | 254.25 | 0 | 0.00 | 254.25 | 254.25 | 254.25 | 31855 |
| 1721061000 | 254.25 | -1 | -0.39 | 254.25 | 254.25 | 254.25 | 4221 |
| 1720801800 | 255.25 | 1.5 | 0.59 | 255.25 | 255.25 | 255.25 | 10252 |
| 1720715400 | 253.75 | 6.5 | 2.63 | 253.75 | 253.75 | 253.75 | 4918 |
| 1720629000 | 247.25 | 3 | 1.23 | 247.25 | 247.25 | 247.25 | 106886 |
| 1720542600 | 244.25 | -10.25 | -4.03 | 247.5 | 247.5 | 244.25 | 144961 |
| 1720456200 | 254.5 | -0.75 | -0.29 | 254.5 | 254.5 | 254.5 | 4674 |
| 1720197000 | 255.25 | -0.75 | -0.29 | 255.25 | 255.25 | 255.25 | 4020 |
| 1720110600 | 256 | 1 | 0.39 | 256 | 256 | 256 | 0 |
| 1720024200 | 255 | 5.75 | 2.31 | 255 | 255 | 255 | 13715 |
| 1719937800 | 249.25 | -1.75 | -0.70 | 249.25 | 249.25 | 249.25 | 5521 |
| 1719851400 | 251 | -11.5 | -4.38 | 255 | 255.25 | 250.5 | 3493 |
| 1719592200 | 262.5 | 0 | 0.00 | 262.5 | 262.5 | 262.5 | 3666 |
| 1719505800 | 262.5 | 0.25 | 0.10 | 262.5 | 262.5 | 262.5 | 2383 |
| 1719419400 | 262.25 | -0.25 | -0.10 | 262.25 | 262.25 | 262.25 | 30886 |
| 1719333000 | 262.5 | -1.5 | -0.57 | 262.5 | 262.5 | 262.5 | 129731 |
| 1719246600 | 264 | 3.5 | 1.34 | 264 | 264 | 264 | 3282 |
| 1718987400 | 260.5 | 2.75 | 1.07 | 260.5 | 260.5 | 260.5 | 5096 |
| 1718901000 | 257.75 | 0.75 | 0.29 | 257.75 | 257.75 | 257.75 | 5747 |
| 1718814600 | 257 | 0.25 | 0.10 | 257 | 257 | 257 | 0 |
| 1718728200 | 256.75 | -1.75 | -0.68 | 256.75 | 256.75 | 256.75 | 10543 |
| 1718641800 | 258.5 | 6.25 | 2.48 | 258.5 | 258.5 | 258.5 | 1942 |
| 1718382600 | 252.25 | -6.25 | -2.42 | 252.25 | 252.25 | 252.25 | 1870 |
| 1718296200 | 258.5 | -1.75 | -0.67 | 258.5 | 258.5 | 258.5 | 4311 |
| 1718209800 | 260.25 | 0.75 | 0.29 | 260.25 | 260.25 | 260.25 | 3971 |
| 1718123400 | 259.5 | -0.25 | -0.10 | 259.5 | 259.5 | 259.5 | 1782 |
| 1718037000 | 259.75 | -2.5 | -0.95 | 259.75 | 259.75 | 259.75 | 3782 |
| 1717777800 | 262.25 | 0 | 0.00 | 262.25 | 262.25 | 262.25 | 4560 |
| 1717691400 | 262.25 | -0.5 | -0.19 | 262.25 | 262.25 | 262.25 | 2083 |
| 1717605000 | 262.75 | 0 | 0.00 | 262.75 | 262.75 | 262.75 | 4329 |
| 1717518600 | 262.75 | 1 | 0.38 | 262.75 | 262.75 | 262.75 | 4390 |
| 1717432200 | 261.75 | 2.5 | 0.96 | 261.75 | 261.75 | 261.75 | 5638 |
| 1717173000 | 259.25 | 0 | 0.00 | 259.25 | 259.25 | 259.25 | 5787 |
| 1717086600 | 259.25 | 0 | 0.00 | 259.25 | 259.25 | 259.25 | 6616 |
| 1717000200 | 259.25 | 0 | 0.00 | 259.25 | 259.25 | 259.25 | 7366 |
| 1716913800 | 259.25 | 0 | 0.00 | 259.25 | 259.25 | 259.25 | 5946 |
| 1716568200 | 259.25 | -2.5 | -0.96 | 259.25 | 259.25 | 259.25 | 7385 |
| 1716481800 | 261.75 | -4 | -1.51 | 261.75 | 261.75 | 261.75 | 2831 |
| 1716395400 | 265.75 | -1 | -0.37 | 265.75 | 265.75 | 265.75 | 3810 |
| 1716309000 | 266.75 | -9.5 | -3.44 | 269 | 269 | 266.75 | 3256 |
| 1716222600 | 276.25 | -0.75 | -0.27 | 276.25 | 276.25 | 276.25 | 10792 |
| 1715963400 | 277 | 2.5 | 0.91 | 277 | 277 | 277 | 6352 |
| 1715877000 | 274.5 | 1.25 | 0.46 | 274.5 | 274.5 | 274.5 | 5305 |
| 1715790600 | 273.25 | 3.25 | 1.20 | 273.25 | 273.25 | 273.25 | 2099 |
| 1715704200 | 270 | 0 | 0.00 | 270 | 270 | 270 | 1686 |
| 1715617800 | 270 | 0 | 0.00 | 270 | 270 | 270 | 3009 |
| 1715358600 | 270 | 2 | 0.75 | 270 | 270 | 270 | 7289 |
| 1715272200 | 268 | 0 | 0.00 | 268 | 268 | 268 | 1545 |
| 1715185800 | 268 | -1 | -0.37 | 268 | 268 | 268 | 2877 |
| 1715099400 | 269 | -0.75 | -0.28 | 269 | 269 | 269 | 5011 |
| 1714753800 | 269.75 | -5.75 | -2.09 | 269.75 | 269.75 | 269.75 | 4471 |
| 1714667400 | 275.5 | 3.75 | 1.38 | 275.5 | 275.5 | 275.5 | 6240 |
| 1714581000 | 271.75 | -0.5 | -0.18 | 271.75 | 271.75 | 271.75 | 4265 |
| 1714494600 | 272.25 | -1 | -0.37 | 266 | 276.75 | 260 | 5899 |
| 1714408200 | 273.25 | 0 | 0.00 | 273.25 | 273.25 | 273.25 | 2677 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
