Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mcbride (MCB) Share Price

Intraday
Historical

Price	180.80p on 18-09-2026 at 18:25:05
Change	-4.20p -2.27%
Buy	187.00p
Sell	179.00p

Last Trade:	Sell 59,396.00 at 180.80p
Day's Volume:	301,751
Last Close:	180.80p
Open:	184.40p
ISIN:	GB0005746358

Day's Range	179.40p - 187.00p
52wk Range:	107.60p - 211.50p
Market Capitalisation:	£306.95m
VWAP:	182.78485p
Shares in Issue:	169.77m

Sector: Personal Care

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mcbride (MCB) Latest Trades
Sell*	59,396	180.80p	Uncrossing Trade	16:35:10 - 18-Sep-26
Sell*	390	179.60p	Automatic Execution	16:28:03 - 18-Sep-26
Sell*	403	179.60p	Automatic Execution	16:28:03 - 18-Sep-26
Sell*	308	180.20p	Automatic Execution	16:28:00 - 18-Sep-26
Sell*	27	180.20p	Automatic Execution	16:28:00 - 18-Sep-26
Sell*	110	180.20p	Automatic Execution	16:27:31 - 18-Sep-26
Buy*	454	181.20p	Automatic Execution	16:27:31 - 18-Sep-26
Buy*	6	180.40p	Automatic Execution	16:27:20 - 18-Sep-26
Buy*	686	180.20p	Automatic Execution	16:25:36 - 18-Sep-26
Buy*	352	180.20p	Automatic Execution	16:25:36 - 18-Sep-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	184.40	187.00	179.40	180.80	301,751
17th Sep 2026 (Thu)	194.80	195.20	184.60	185.00	401,454
16th Sep 2026 (Wed)	195.40	198.00	189.00	194.00	491,659
15th Sep 2026 (Tue)	182.00	195.40	182.00	195.40	632,346
14th Sep 2026 (Mon)	186.00	193.60	183.60	192.00	217,023
11th Sep 2026 (Fri)	188.00	188.00	185.20	186.20	115,366
10th Sep 2026 (Thu)	190.00	190.00	185.40	187.00	58,935
9th Sep 2026 (Wed)	193.80	193.80	183.60	186.80	265,297
8th Sep 2026 (Tue)	181.80	189.80	181.80	184.80	189,723
7th Sep 2026 (Mon)	186.00	192.40	186.00	191.00	84,929
4th Sep 2026 (Fri)	190.00	190.60	185.60	189.60	192,109
3rd Sep 2026 (Thu)	190.00	194.20	188.40	190.60	78,617
2nd Sep 2026 (Wed)	191.60	197.40	191.60	193.60	117,523
1st Sep 2026 (Tue)	204.00	208.00	191.60	196.20	357,977
31st Aug 2026 (Mon)	206.00	206.00	206.00	206.00	0
28th Aug 2026 (Fri)	183.00	211.50	183.00	206.00	2,357,422
27th Aug 2026 (Thu)	169.00	171.40	165.00	167.40	110,300
26th Aug 2026 (Wed)	168.00	172.40	167.60	168.20	211,346
25th Aug 2026 (Tue)	166.00	172.20	166.00	168.60	265,279
24th Aug 2026 (Mon)	166.00	166.80	164.20	166.80	121,066
21st Aug 2026 (Fri)	161.00	165.00	161.00	163.80	38,661
20th Aug 2026 (Thu)	160.00	164.40	160.00	164.40	68,666

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
18th Sep 2026 2:43 pm	RNS	New Share Awards
17th Sep 2026 9:58 am	RNS	Sale of Shares
15th Sep 2026 7:00 am	RNS	Results for the year ended 30 June 2026
3rd Sep 2026 10:46 am	RNS-R	Investor Webinar on 16 September 2026
28th Aug 2026 7:00 am	RNS	Strategic partnership with Vestacy
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
16th Jul 2026 7:00 am	RNS	Transaction in Own Shares
14th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01