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	141.20p on 21-01-2026 at 18:10:07
Change	-1.20p -0.84%
Buy	142.00p
Sell	141.20p

Last Trade:	Buy 38,356.00 at 141.20p
Day's Volume:	141,921
Last Close:	141.20p
Open:	143.60p
ISIN:	GB0005746358

Day's Range	141.20p - 144.60p
52wk Range:	106.20p - 161.00p
Market Capitalisation:	£244.78m
VWAP:	142.41886p
Shares in Issue:	173.35m

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*	38,356	141.20p	Suspected BUY Trade	16:35:14 - 21-Jan-26
Buy*	48	141.60p	Automatic Execution	16:29:38 - 21-Jan-26
Buy*	417	141.60p	Automatic Execution	16:29:38 - 21-Jan-26
Sell*	31	141.20p	Automatic Execution	16:29:34 - 21-Jan-26
Sell*	13	141.20p	Automatic Execution	16:29:25 - 21-Jan-26
Sell*	80	141.20p	Automatic Execution	16:29:03 - 21-Jan-26
Buy*	47	141.40p	Automatic Execution	16:26:31 - 21-Jan-26
Buy*	509	141.40p	Automatic Execution	16:26:31 - 21-Jan-26
Buy*	18	141.40p	Automatic Execution	16:26:31 - 21-Jan-26
Buy*	2,806	141.479p	Suspected BUY Trade	16:21:31 - 21-Jan-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Jan 2026 (Tue)	144.80	146.20	144.40	145.00	328,064
5th Jan 2026 (Mon)	144.20	145.80	140.40	141.80	330,854
2nd Jan 2026 (Fri)	145.40	146.20	142.40	146.00	347,245
1st Jan 2026 (Thu)	146.60	146.60	146.60	146.60	0
31st Dec 2025 (Wed)	146.00	147.20	145.00	146.60	237,491
30th Dec 2025 (Tue)	140.00	145.20	139.80	144.00	375,096
29th Dec 2025 (Mon)	141.00	141.80	139.20	139.80	182,234
26th Dec 2025 (Fri)	140.00	140.00	140.00	140.00	0
25th Dec 2025 (Thu)	140.00	140.00	140.00	140.00	0
24th Dec 2025 (Wed)	140.20	143.00	140.00	140.00	158,166
23rd Dec 2025 (Tue)	142.80	144.40	141.00	141.60	228,617
22nd Dec 2025 (Mon)	144.00	144.00	141.40	143.80	168,928

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
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
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
13th Jan 2026 7:00 am	RNS	Transaction in Own Shares
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31