McDonald's Corporation (LON:0R16)
London
· Delayed Price · Currency is GBP · Price in USD 311.76
+3.22 (1.04%)
At close: Dec 5, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 307.63 | 313.17 | 306.92 | 308.54 | 308.54 | 0.21% | 1,658 |
| Dec 3, 2025 | 301.47 | 308.25 | 300.00 | 307.88 | 307.88 | 2.56% | 2,152 |
| Dec 2, 2025 | 304.42 | 308.60 | 299.67 | 300.20 | 300.20 | -1.64% | 2,487 |
| Dec 1, 2025 | 310.80 | 311.73 | 305.21 | 305.21 | 305.21 | -2.04% | 1,168 |
| Nov 28, 2025 | 312.82 | 314.99 | 308.00 | 311.56 | 309.70 | -0.09% | 846 |
| Nov 26, 2025 | 310.04 | 312.40 | 309.25 | 311.85 | 309.99 | 1.02% | 1,334 |
| Nov 25, 2025 | 305.63 | 311.26 | 303.00 | 308.69 | 306.85 | 0.31% | 2,369 |
| Nov 24, 2025 | 308.60 | 309.94 | 306.51 | 307.74 | 305.90 | -0.53% | 1,990 |
| Nov 21, 2025 | 304.36 | 310.32 | 301.01 | 309.37 | 307.53 | 2.20% | 2,185 |
| Nov 20, 2025 | 302.95 | 306.89 | 301.30 | 302.71 | 300.91 | -0.40% | 1,799 |
| Nov 19, 2025 | 304.51 | 305.54 | 302.20 | 303.93 | 302.12 | -0.82% | 505 |
| Nov 18, 2025 | 305.38 | 308.33 | 303.50 | 306.43 | 304.60 | 0.40% | 1,497 |
| Nov 17, 2025 | 306.67 | 307.67 | 304.36 | 305.22 | 303.40 | 0.04% | 774 |
| Nov 14, 2025 | 307.63 | 311.00 | 303.00 | 305.09 | 303.27 | -1.13% | 2,621 |
| Nov 13, 2025 | 306.54 | 310.15 | 305.84 | 308.59 | 306.75 | 0.71% | 845 |
| Nov 12, 2025 | 305.58 | 309.00 | 305.39 | 306.40 | 304.57 | 0.42% | 1,335 |
| Nov 11, 2025 | 298.80 | 305.62 | 298.24 | 305.13 | 303.31 | 2.58% | 1,534 |
| Nov 10, 2025 | 300.15 | 301.00 | 296.00 | 297.45 | 295.67 | -0.67% | 1,577 |
| Nov 7, 2025 | 299.83 | 302.52 | 298.50 | 299.46 | 297.67 | -0.15% | 4,010 |
| Nov 6, 2025 | 304.94 | 306.30 | 299.91 | 299.91 | 298.12 | -2.31% | 2,277 |
| Nov 5, 2025 | 299.43 | 310.24 | 291.78 | 307.00 | 305.17 | 2.96% | 5,931 |
| Nov 4, 2025 | 296.60 | 300.00 | 296.43 | 298.17 | 296.39 | 0.64% | 2,556 |
| Nov 3, 2025 | 299.01 | 299.70 | 294.63 | 296.28 | 294.51 | -0.76% | 7,565 |
| Oct 31, 2025 | 302.39 | 302.39 | 297.00 | 298.55 | 296.77 | -1.11% | 4,228 |
| Oct 30, 2025 | 302.78 | 304.38 | 300.00 | 301.91 | 300.11 | -0.11% | 9,168 |
| Oct 29, 2025 | 305.70 | 310.97 | 301.20 | 302.25 | 300.45 | -1.64% | 3,660 |
| Oct 28, 2025 | 309.64 | 311.00 | 307.19 | 307.28 | 305.45 | -0.75% | 1,988 |
| Oct 27, 2025 | 304.82 | 309.70 | 304.00 | 309.61 | 307.76 | 1.26% | 1,391 |
| Oct 24, 2025 | 307.25 | 308.00 | 305.13 | 305.75 | 303.93 | -0.47% | 746 |
| Oct 23, 2025 | 310.01 | 311.97 | 306.22 | 307.19 | 305.36 | -1.58% | 1,273 |
| Oct 22, 2025 | 307.99 | 312.64 | 306.73 | 312.12 | 310.25 | 1.46% | 3,716 |
| Oct 21, 2025 | 307.10 | 308.55 | 306.53 | 307.63 | 305.80 | -0.11% | 1,396 |
| Oct 20, 2025 | 308.77 | 308.77 | 305.81 | 307.98 | 306.14 | 0.23% | 1,737 |
| Oct 17, 2025 | 305.02 | 308.35 | 303.88 | 307.26 | 305.42 | 0.50% | 12,262 |
| Oct 16, 2025 | 304.55 | 308.00 | 304.47 | 305.72 | 303.89 | -0.15% | 2,136 |
| Oct 15, 2025 | 304.26 | 309.00 | 303.00 | 306.17 | 304.34 | 0.38% | 1,737 |
| Oct 14, 2025 | 299.27 | 305.57 | 299.10 | 305.01 | 303.19 | 1.95% | 3,628 |
| Oct 13, 2025 | 296.00 | 300.19 | 294.18 | 299.18 | 297.39 | 0.85% | 2,923 |
| Oct 10, 2025 | 294.21 | 296.71 | 292.88 | 296.67 | 294.90 | 0.89% | 4,087 |
| Oct 9, 2025 | 294.45 | 294.95 | 292.00 | 294.06 | 292.30 | 0.13% | 3,406 |
| Oct 8, 2025 | 296.51 | 297.10 | 293.62 | 293.68 | 291.93 | -1.21% | 2,629 |
| Oct 7, 2025 | 295.80 | 297.99 | 294.27 | 297.29 | 295.51 | 0.29% | 4,275 |
| Oct 6, 2025 | 300.41 | 301.74 | 294.64 | 296.43 | 294.66 | -1.26% | 1,947 |
| Oct 3, 2025 | 300.01 | 302.00 | 298.72 | 300.22 | 298.43 | -0.46% | 7,662 |
| Oct 2, 2025 | 300.87 | 302.15 | 299.00 | 301.61 | 299.81 | 0.65% | 5,849 |
| Oct 1, 2025 | 303.92 | 304.76 | 298.41 | 299.66 | 297.88 | -1.39% | 2,515 |
| Sep 30, 2025 | 302.94 | 305.00 | 301.70 | 303.90 | 302.08 | 0.36% | 1,235 |
| Sep 29, 2025 | 305.78 | 306.15 | 302.00 | 302.79 | 300.99 | -0.70% | 1,899 |
| Sep 26, 2025 | 302.51 | 305.31 | 302.01 | 304.93 | 303.11 | 0.96% | 9,880 |
| Sep 25, 2025 | 304.43 | 306.25 | 302.02 | 302.02 | 300.21 | -1.10% | 2,990 |