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	158.20p on 06-02-2026 at 19:40:07
Change	1.60p 1.02%
Buy	159.80p
Sell	158.80p

Last Trade:	Sell 28,115.00 at 158.20p
Day's Volume:	128,538
Last Close:	158.20p
Open:	160.00p
ISIN:	GB0005746358

Day's Range	156.20p - 160.00p
52wk Range:	106.20p - 163.00p
Market Capitalisation:	£274.09m
VWAP:	157.60617p
Shares in Issue:	173.25m

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*	28,115	158.20p	Uncrossing Trade	16:35:23 - 06-Feb-26
Sell*	373	158.80p	Automatic Execution	16:28:48 - 06-Feb-26
Sell*	10	158.80p	Automatic Execution	16:28:48 - 06-Feb-26
Sell*	137	158.80p	Automatic Execution	16:28:48 - 06-Feb-26
Sell*	343	158.80p	Automatic Execution	16:28:48 - 06-Feb-26
Sell*	195	158.80p	Automatic Execution	16:28:48 - 06-Feb-26
Sell*	192	158.80p	Automatic Execution	16:28:48 - 06-Feb-26
Sell*	404	159.00p	Automatic Execution	16:25:31 - 06-Feb-26
Sell*	190	159.00p	Automatic Execution	16:25:31 - 06-Feb-26
Buy*	311	159.60p	Automatic Execution	16:25:05 - 06-Feb-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	160.00	160.00	156.20	158.20	128,538
5th Feb 2026 (Thu)	150.00	157.80	150.00	156.60	117,866
4th Feb 2026 (Wed)	154.40	156.40	151.80	156.00	585,768
3rd Feb 2026 (Tue)	158.40	158.80	152.80	153.80	369,263
2nd Feb 2026 (Mon)	160.40	160.40	155.80	156.80	221,571
30th Jan 2026 (Fri)	163.00	163.00	157.80	160.40	308,363
29th Jan 2026 (Thu)	158.80	161.00	155.20	157.60	221,748
28th Jan 2026 (Wed)	155.00	158.20	154.00	156.40	314,093
27th Jan 2026 (Tue)	146.80	154.60	143.00	154.00	346,220
26th Jan 2026 (Mon)	143.40	146.60	143.40	145.80	76,372
23rd Jan 2026 (Fri)	140.60	148.60	140.60	145.20	115,266
22nd Jan 2026 (Thu)	143.80	148.60	142.20	147.00	206,099
21st Jan 2026 (Wed)	143.60	144.60	141.20	141.20	141,921
20th Jan 2026 (Tue)	143.00	145.80	135.00	142.40	1,937,456
19th Jan 2026 (Mon)	144.00	145.00	143.00	143.80	290,435
16th Jan 2026 (Fri)	146.00	146.00	144.20	145.00	284,276
15th Jan 2026 (Thu)	146.40	146.40	145.00	145.40	77,082
14th Jan 2026 (Wed)	142.00	146.80	142.00	146.80	177,168
13th Jan 2026 (Tue)	145.00	145.00	140.60	140.80	231,642
12th Jan 2026 (Mon)	147.80	147.80	145.00	145.00	168,065
9th Jan 2026 (Fri)	146.20	146.20	145.00	146.00	63,124
8th Jan 2026 (Thu)	146.00	148.20	145.60	146.00	204,658
7th Jan 2026 (Wed)	147.00	147.00	144.60	145.40	305,739

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
6th Feb 2026 7:00 am	RNS-R	Investor Webinar on 26 February 2026
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Trading Update
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53