MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

SCHRODER INVESTMENT MANAGEMENT GROUP's Holding History (CIK: 0001086619)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,044,762 Value ($000) $319,311 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 1,029,572 Value ($000) $312,877 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 978,533 Value ($000) $285,898 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 973,975 Value ($000) $304,241 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 970,711 Value ($000) $281,399 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 943,311 Value ($000) $287,248 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 931,962 Value ($000) $237,501 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 951,816 Value ($000) $268,365 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 1,287,406 Value ($000) $381,729 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 1,084,266 Value ($000) $285,639 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 1,149,121 Value ($000) $342,909 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 1,090,622 Value ($000) $304,949 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 1,114,719 Value ($000) $293,762 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 910,841 Value ($000) $210,167 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 939,435 Value ($000) $232,734 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 951,452 Value ($000) $236,940 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 853,725 Value ($000) $228,857 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 780,660 Value ($000) $188,225 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 769,236 Value ($000) $177,685 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 677,414 Value ($000) $151,834 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 521,734 Value ($000) $111,952 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 493,992 Value ($000) $109,995 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 470,136 Value ($000) $86,725 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 497,599 Value ($000) $88,093 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 754,881 Value ($000) $149,170 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 856,053 Value ($000) $182,475 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 768,758 Value ($000) $159,638 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 697,244 Value ($000) $132,406 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 371,903 Value ($000) $66,039 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 320,306 Value ($000) $53,582 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 747,155 Value ($000) $116,794 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 545,616 Value ($000) $85,323 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 1,020,364 Value ($000) $175,626 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 637,011 Value ($000) $100,323 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 702,105 Value ($000) $107,513 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 818,208 Value ($000) $105,811 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 1,034,643 Value ($000) $125,937 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 745,257 Value ($000) $85,973 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 696,787 Value ($000) $83,851 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 1,049,882 Value ($000) $132,106 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 1,035,330 Value ($000) $122,314 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 1,667,651 Value ($000) $164,314 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 1,678,142 Value ($000) $160,162 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 2,188,701 Value ($000) $212,216 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 2,593,630 Value ($000) $243,023 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 1,739,724 Value ($000) $164,943,234 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 1,807,497 Value ($000) $182,087,248 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 1,659,966 Value ($000) $162,726,467 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,905,341 Value ($000) $184,875,237 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,119,009 Value ($000) $107,659,857 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 982,103 Value ($000) $97,228,197 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,044,762	$319,311	$305.09	$290.30 - $321.79
Q3 2025	1,029,572	$312,877	$301.40	$286.90 - $317.52
Q2 2025	978,533	$285,898	$303.54	$280.19 - $316.26
Q1 2025	973,975	$304,241	$292.89	$270.23 - $320.72
Q4 2024	970,711	$281,399	$290.22	$275.34 - $308.80
Q3 2024	943,311	$287,248	$266.70	$235.19 - $298.17
Q2 2024	931,962	$237,501	$255.04	$239.07 - $270.15
Q1 2024	951,816	$268,365	$278.01	$265.95 - $288.51
Q4 2023	1,287,406	$381,729	$258.68	$233.05 - $283.22
Q3 2023	1,084,266	$285,639	$269.51	$248.24 - $282.39
Q2 2023	1,149,121	$342,909	$273.09	$262.44 - $282.15
Q1 2023	1,090,622	$304,949	$250.51	$242.11 - $263.34
Q4 2022	1,114,719	$293,762	$245.25	$214.97 - $261.32
Q3 2022	910,841	$210,167	$236.27	$213.92 - $247.25
Q2 2022	939,435	$232,734	$226.36	$209.53 - $238.22
Q1 2022	951,452	$236,940	$227.78	$199.74 - $247.43
Q4 2021	853,725	$228,857	$229.60	$214.30 - $246.13
Q3 2021	780,660	$188,225	$215.84	$204.35 - $225.88
Q2 2021	769,236	$177,685	$209.30	$200.41 - $214.63
Q1 2021	677,414	$151,834	$191.26	$181.19 - $204.54
Q4 2020	521,734	$111,952	$193.25	$183.72 - $205.66
Q3 2020	493,992	$109,995	$181.40	$161.01 - $201.06
Q2 2020	470,136	$86,725	$161.00	$135.75 - $178.74
Q1 2020	497,599	$88,093	$171.84	$108.80 - $190.08
Q4 2019	754,881	$149,170	$171.93	$162.20 - $184.62
Q3 2019	856,053	$182,475	$184.76	$177.38 - $190.99
Q2 2019	768,758	$159,638	$169.75	$159.68 - $178.93
Q1 2019	697,244	$132,406	$154.59	$147.38 - $162.95
Q4 2018	371,903	$66,039	$150.10	$136.68 - $161.23
Q3 2018	320,306	$53,582	$134.80	$128.54 - $141.76
Q2 2018	747,155	$116,794	$135.53	$129.30 - $144.01
Q1 2018	545,616	$85,323	$136.66	$122.48 - $148.12
Q4 2017	1,020,364	$175,626	$138.65	$128.37 - $145.70
Q3 2017	637,011	$100,323	$128.65	$124.32 - $133.25
Q2 2017	702,105	$107,513	$117.92	$104.72 - $127.34
Q1 2017	818,208	$105,811	$101.70	$95.50 - $105.98
Q4 2016	1,034,643	$125,937	$94.30	$88.47 - $100.20
Q3 2016	745,257	$85,973	$94.54	$90.67 - $102.32
Q2 2016	696,787	$83,851	$99.15	$92.36 - $104.23
Q1 2016	1,049,882	$132,106	$93.96	$88.35 - $100.28
Q4 2015	1,035,330	$122,314	$87.24	$75.55 - $94.25
Q3 2015	1,667,651	$164,314	$75.34	$67.46 - $78.55
Q2 2015	1,678,142	$160,162	$74.17	$72.20 - $77.26
Q1 2015	2,188,701	$212,216	$72.15	$67.27 - $77.27
Q4 2014	2,593,630	$243,023	$70.55	$66.40 - $73.88
Q3 2014	1,739,724	$164,943,234	$71.25	$68.00 - $75.48
Q2 2014	1,807,497	$182,087,248	$74.80	$71.30 - $76.67
Q1 2014	1,659,966	$162,726,467	$70.27	$67.55 - $73.19
Q4 2013	1,905,341	$184,875,237	$70.01	$67.66 - $72.12
Q3 2013	1,119,009	$107,659,857	$70.55	$67.75 - $73.37
Q2 2013	982,103	$97,228,197	$71.80	$68.58 - $74.15