MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

Quilter Plc's Holding History (CIK: 0001770632)

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

Q4 2025

Shares 7,077 Value ($000) $2,163 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 7,083 Value ($000) $2,152 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 7,198 Value ($000) $2,103 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 7,675 Value ($000) $2,397 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 7,820 Value ($000) $2,267 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 14,757 Value ($000) $4,494 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 14,264 Value ($000) $3,635 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 13,348 Value ($000) $3,763 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 12,722 Value ($000) $3,764 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 4,283 Value ($000) $4,274 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 4,481 Value ($000) $4,446 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 4,466 Value ($000) $4,435 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 4,866 Value ($000) $1,282 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 5,071 Value ($000) $1,170 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 5,071 Value ($000) $1,251 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 5,194 Value ($000) $1,284 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 5,320 Value ($000) $1,429 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 10,224 Value ($000) $2,465 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 10,148 Value ($000) $2,344 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 9,685 Value ($000) $2,170 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 9,467 Value ($000) $2,031 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 10,946 Value ($000) $2,402 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 15,159 Value ($000) $2,797 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 16,268 Value ($000) $2,690 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 17,411 Value ($000) $3,440 Avg Close $171.93 Range $162.20 - $184.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,077	$2,163	$305.09	$290.30 - $321.79
Q3 2025	7,083	$2,152	$301.40	$286.90 - $317.52
Q2 2025	7,198	$2,103	$303.54	$280.19 - $316.26
Q1 2025	7,675	$2,397	$292.89	$270.23 - $320.72
Q4 2024	7,820	$2,267	$290.22	$275.34 - $308.80
Q3 2024	14,757	$4,494	$266.70	$235.19 - $298.17
Q2 2024	14,264	$3,635	$255.04	$239.07 - $270.15
Q1 2024	13,348	$3,763	$278.01	$265.95 - $288.51
Q4 2023	12,722	$3,764	$258.68	$233.05 - $283.22
Q3 2023	4,283	$4,274	$269.51	$248.24 - $282.39
Q2 2023	4,481	$4,446	$273.09	$262.44 - $282.15
Q1 2023	4,466	$4,435	$250.51	$242.11 - $263.34
Q4 2022	4,866	$1,282	$245.25	$214.97 - $261.32
Q3 2022	5,071	$1,170	$236.27	$213.92 - $247.25
Q2 2022	5,071	$1,251	$226.36	$209.53 - $238.22
Q1 2022	5,194	$1,284	$227.78	$199.74 - $247.43
Q4 2021	5,320	$1,429	$229.60	$214.30 - $246.13
Q3 2021	10,224	$2,465	$215.84	$204.35 - $225.88
Q2 2021	10,148	$2,344	$209.30	$200.41 - $214.63
Q1 2021	9,685	$2,170	$191.26	$181.19 - $204.54
Q4 2020	9,467	$2,031	$193.25	$183.72 - $205.66
Q3 2020	10,946	$2,402	$181.40	$161.01 - $201.06
Q2 2020	15,159	$2,797	$161.00	$135.75 - $178.74
Q1 2020	16,268	$2,690	$171.84	$108.80 - $190.08
Q4 2019	17,411	$3,440	$171.93	$162.20 - $184.62