MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Rathbones Group PLC's Holding History (CIK: 0001351991)

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

Q4 2025

Shares 73,243 Value ($000) $22,385 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 353,145 Value ($000) $107,317 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 304,134 Value ($000) $88,859 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 319,832 Value ($000) $99,906 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 475,135 Value ($000) $137,737 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 572,241 Value ($000) $174,253 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 555,657 Value ($000) $141,604 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 494,414 Value ($000) $139,400 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 450,811 Value ($000) $133,670 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 406,326 Value ($000) $107,043 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 271,912 Value ($000) $81,141 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 272,386 Value ($000) $76,162 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 256,663 Value ($000) $67,638 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 259,074 Value ($000) $59,779 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 37,101 Value ($000) $9,159 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 36,418 Value ($000) $9,005 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 36,702 Value ($000) $9,839 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 27,473 Value ($000) $6,624 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 25,178 Value ($000) $5,816 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 25,924 Value ($000) $5,811 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 26,184 Value ($000) $5,619 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 26,254 Value ($000) $5,762 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 25,911 Value ($000) $4,780 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 25,564 Value ($000) $4,227 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 27,074 Value ($000) $5,350 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 24,248 Value ($000) $5,206 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 21,001 Value ($000) $4,361 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 21,527 Value ($000) $4,088 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 21,861 Value ($000) $3,882 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 22,268 Value ($000) $3,725 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 21,446 Value ($000) $3,360 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 22,122 Value ($000) $3,459 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 22,305 Value ($000) $3,839 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 22,305 Value ($000) $3,495 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 24,510 Value ($000) $3,754 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 25,845 Value ($000) $3,350 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 25,845 Value ($000) $3,146 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 25,794 Value ($000) $2,976 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 26,032 Value ($000) $3,133 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 27,937 Value ($000) $3,511 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 29,879 Value ($000) $3,484 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 30,714 Value ($000) $3,026 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 36,553 Value ($000) $3,475 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 60,303 Value ($000) $5,876 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 70,493 Value ($000) $6,605 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 73,383 Value ($000) $6,957 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 75,069 Value ($000) $7,562 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 69,839 Value ($000) $6,846 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 66,400 Value ($000) $6,443 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 69,375 Value ($000) $6,675 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 72,820 Value ($000) $7,209 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	73,243	$22,385	$305.09	$290.30 - $321.79
Q3 2025	353,145	$107,317	$301.40	$286.90 - $317.52
Q2 2025	304,134	$88,859	$303.54	$280.19 - $316.26
Q1 2025	319,832	$99,906	$292.89	$270.23 - $320.72
Q4 2024	475,135	$137,737	$290.22	$275.34 - $308.80
Q3 2024	572,241	$174,253	$266.70	$235.19 - $298.17
Q2 2024	555,657	$141,604	$255.04	$239.07 - $270.15
Q1 2024	494,414	$139,400	$278.01	$265.95 - $288.51
Q4 2023	450,811	$133,670	$258.68	$233.05 - $283.22
Q3 2023	406,326	$107,043	$269.51	$248.24 - $282.39
Q2 2023	271,912	$81,141	$273.09	$262.44 - $282.15
Q1 2023	272,386	$76,162	$250.51	$242.11 - $263.34
Q4 2022	256,663	$67,638	$245.25	$214.97 - $261.32
Q3 2022	259,074	$59,779	$236.27	$213.92 - $247.25
Q2 2022	37,101	$9,159	$226.36	$209.53 - $238.22
Q1 2022	36,418	$9,005	$227.78	$199.74 - $247.43
Q4 2021	36,702	$9,839	$229.60	$214.30 - $246.13
Q3 2021	27,473	$6,624	$215.84	$204.35 - $225.88
Q2 2021	25,178	$5,816	$209.30	$200.41 - $214.63
Q1 2021	25,924	$5,811	$191.26	$181.19 - $204.54
Q4 2020	26,184	$5,619	$193.25	$183.72 - $205.66
Q3 2020	26,254	$5,762	$181.40	$161.01 - $201.06
Q2 2020	25,911	$4,780	$161.00	$135.75 - $178.74
Q1 2020	25,564	$4,227	$171.84	$108.80 - $190.08
Q4 2019	27,074	$5,350	$171.93	$162.20 - $184.62
Q3 2019	24,248	$5,206	$184.76	$177.38 - $190.99
Q2 2019	21,001	$4,361	$169.75	$159.68 - $178.93
Q1 2019	21,527	$4,088	$154.59	$147.38 - $162.95
Q4 2018	21,861	$3,882	$150.10	$136.68 - $161.23
Q3 2018	22,268	$3,725	$134.80	$128.54 - $141.76
Q2 2018	21,446	$3,360	$135.53	$129.30 - $144.01
Q1 2018	22,122	$3,459	$136.66	$122.48 - $148.12
Q4 2017	22,305	$3,839	$138.65	$128.37 - $145.70
Q3 2017	22,305	$3,495	$128.65	$124.32 - $133.25
Q2 2017	24,510	$3,754	$117.92	$104.72 - $127.34
Q1 2017	25,845	$3,350	$101.70	$95.50 - $105.98
Q4 2016	25,845	$3,146	$94.30	$88.47 - $100.20
Q3 2016	25,794	$2,976	$94.54	$90.67 - $102.32
Q2 2016	26,032	$3,133	$99.15	$92.36 - $104.23
Q1 2016	27,937	$3,511	$93.96	$88.35 - $100.28
Q4 2015	29,879	$3,484	$87.24	$75.55 - $94.25
Q3 2015	30,714	$3,026	$75.34	$67.46 - $78.55
Q2 2015	36,553	$3,475	$74.17	$72.20 - $77.26
Q1 2015	60,303	$5,876	$72.15	$67.27 - $77.27
Q4 2014	70,493	$6,605	$70.55	$66.40 - $73.88
Q3 2014	73,383	$6,957	$71.25	$68.00 - $75.48
Q2 2014	75,069	$7,562	$74.80	$71.30 - $76.67
Q1 2014	69,839	$6,846	$70.27	$67.55 - $73.19
Q4 2013	66,400	$6,443	$70.01	$67.66 - $72.12
Q3 2013	69,375	$6,675	$70.55	$67.75 - $73.37
Q2 2013	72,820	$7,209	$71.80	$68.58 - $74.15