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	132.20p on 20-11-2025 at 13:15:05
Change	21.60p 19.53%
Buy	132.20p
Sell	131.40p

Last Trade:	Buy 1.00 at 132.20p
Day's Volume:	1,202,836
Last Close:	110.60p
Open:	122.60p
ISIN:	GB0005746358

Day's Range	121.00p - 134.20p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£231.63m
VWAP:	128.43558p
Shares in Issue:	175.21m

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*	1	132.20p	Automatic Execution	13:13:50 - 20-Nov-25
Sell*	2,159	131.40p	Automatic Execution	13:04:58 - 20-Nov-25
Sell*	1,301	131.40p	Automatic Execution	13:04:58 - 20-Nov-25
Sell*	383	131.40p	Automatic Execution	13:04:58 - 20-Nov-25
Buy*	142	132.20p	Automatic Execution	13:03:29 - 20-Nov-25
Buy*	258	132.20p	Automatic Execution	13:03:29 - 20-Nov-25
Buy*	962	132.00p	Automatic Execution	13:02:35 - 20-Nov-25
Sell*	82	131.20p	SI Trade	13:01:56 - 20-Nov-25
Buy*	2	132.00p	SI Trade	13:01:56 - 20-Nov-25
Unknown*	0	131.60p	SI Trade	12:56:41 - 20-Nov-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	122.60	134.20	121.00	110.60	1,202,836
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
11th Nov 2025 (Tue)	114.20	114.20	111.60	113.20	1,271,701
10th Nov 2025 (Mon)	117.20	117.20	112.00	113.60	387,074
7th Nov 2025 (Fri)	119.80	119.80	112.40	113.20	131,807
6th Nov 2025 (Thu)	113.20	115.20	113.20	113.80	188,879
5th Nov 2025 (Wed)	110.00	116.00	110.00	114.60	244,401
4th Nov 2025 (Tue)	112.80	116.40	111.80	113.40	259,395
3rd Nov 2025 (Mon)	117.20	118.40	115.00	116.20	307,780
31st Oct 2025 (Fri)	112.00	119.40	111.80	117.20	772,734
30th Oct 2025 (Thu)	120.00	120.00	111.40	112.00	347,250
29th Oct 2025 (Wed)	119.00	121.00	117.60	118.00	476,311
28th Oct 2025 (Tue)	123.00	123.60	120.00	120.00	337,045
27th Oct 2025 (Mon)	128.20	128.20	123.40	123.60	188,143
24th Oct 2025 (Fri)	124.60	128.40	123.20	126.60	302,093
23rd Oct 2025 (Thu)	119.20	125.40	119.20	124.20	2,311,050
22nd Oct 2025 (Wed)	123.80	124.00	120.00	121.60	352,832
21st Oct 2025 (Tue)	126.80	126.80	122.80	123.00	1,025,917
20th Oct 2025 (Mon)	126.00	126.80	124.40	125.00	148,858

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
18th Nov 2025 9:42 am	RNS	Holding(s) in Company
31st Oct 2025 7:00 am	RNS	Total Voting Rights
27th Oct 2025 7:00 am	RNS	Holding(s) in Company
23rd Oct 2025 6:15 pm	RNS	Director/PDMR Shareholding
22nd Oct 2025 7:00 am	RNS	Application for Additional Listing of Shares
17th Oct 2025 6:23 pm	RNS	Director/PDMR Shareholding
2nd Oct 2025 7:00 am	RNS	Annual Financial Report
24th Sep 2025 7:00 am	RNS	Redemption of B Shares
19th Sep 2025 7:00 am	RNS	Director/PDMR Shareholding
18th Sep 2025 9:04 am	RNS	Ex-dividend date - Correction

See more Mcbride regulatory news

FTSE 100 Latest

Value9,567.04

Change59.63