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	134.40p on 12-12-2025 at 19:20:07
Change	5.80p 4.51%
Buy	134.00p
Sell	133.40p

Last Trade:	Buy 4.00 at 134.40p
Day's Volume:	581,176
Last Close:	134.40p
Open:	132.80p
ISIN:	GB0005746358

Day's Range	128.80p - 135.00p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£234.36m
VWAP:	133.00241p
Shares in Issue:	174.37m

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
Buy*	4	134.40p	SI Trade	16:35:26 - 12-Dec-25
Buy*	2,620	134.40p	SI Trade	16:35:26 - 12-Dec-25
Buy*	11	134.40p	SI Trade	16:35:26 - 12-Dec-25
Buy*	6	134.40p	SI Trade	16:35:26 - 12-Dec-25
Buy*	3	134.40p	SI Trade	16:35:26 - 12-Dec-25
Buy*	30,851	134.40p	Suspected BUY Trade	16:35:26 - 12-Dec-25
Sell*	51	133.40p	SI Trade	16:29:51 - 12-Dec-25
Sell*	291	133.60p	Automatic Execution	16:29:30 - 12-Dec-25
Sell*	67	133.60p	SI Trade	16:29:27 - 12-Dec-25
Sell*	1,212	134.00p	Automatic Execution	16:28:53 - 12-Dec-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	132.80	135.00	128.80	134.40	581,176
11th Dec 2025 (Thu)	127.80	130.40	125.00	128.60	502,778
10th Dec 2025 (Wed)	124.80	127.00	120.80	127.00	552,949
9th Dec 2025 (Tue)	120.00	122.40	119.60	122.00	823,311
8th Dec 2025 (Mon)	122.60	123.20	120.00	120.00	730,140
5th Dec 2025 (Fri)	123.00	124.40	122.00	122.80	1,549,342
4th Dec 2025 (Thu)	125.00	125.00	122.00	123.00	904,382
3rd Dec 2025 (Wed)	121.80	124.40	121.00	122.00	263,732
2nd Dec 2025 (Tue)	124.80	124.80	120.80	121.60	330,852
1st Dec 2025 (Mon)	124.80	126.80	124.00	124.40	389,608
28th Nov 2025 (Fri)	126.00	126.00	122.20	123.80	397,554
27th Nov 2025 (Thu)	125.20	125.60	124.80	125.00	65,004
26th Nov 2025 (Wed)	125.20	125.20	123.60	125.20	87,017
25th Nov 2025 (Tue)	126.40	127.40	123.00	125.20	1,825,124
24th Nov 2025 (Mon)	128.20	129.40	126.60	128.00	239,838
21st Nov 2025 (Fri)	128.60	131.40	125.00	127.60	429,419
20th Nov 2025 (Thu)	122.60	134.20	121.00	127.00	1,641,562
19th Nov 2025 (Wed)	110.20	111.60	108.80	110.60	502,325
18th Nov 2025 (Tue)	115.00	115.00	107.60	108.80	581,486
17th Nov 2025 (Mon)	114.80	114.80	111.80	112.40	68,309
14th Nov 2025 (Fri)	111.40	112.40	109.60	111.80	386,103
13th Nov 2025 (Thu)	110.60	113.20	110.60	112.00	602,498
12th Nov 2025 (Wed)	111.20	113.40	110.60	112.00	468,134

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 3:49 pm	RNS	Director/PDMR Shareholding
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	Launch of share buyback programme

See more Mcbride regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13