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	145.40p on 18-12-2025 at 18:05:04
Change	3.20p 2.25%
Buy	145.40p
Sell	144.00p

Last Trade:	Buy 581.00 at 142.2465p
Day's Volume:	716,159
Last Close:	145.40p
Open:	142.20p
ISIN:	GB0005746358

Day's Range	142.20p - 146.00p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£253.41m
VWAP:	144.72704p
Shares in Issue:	174.28m

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*	581	142.2465p	Ordinary	17:06:01 - 18-Dec-25
Buy*	43,810	145.40p	Suspected BUY Trade	16:35:06 - 18-Dec-25
Sell*	42	144.20p	Automatic Execution	16:29:37 - 18-Dec-25
Buy*	1,000	144.588p	Ordinary	16:26:47 - 18-Dec-25
Buy*	1,000	144.588p	Ordinary	16:25:54 - 18-Dec-25
Buy*	166	144.60p	Automatic Execution	16:25:22 - 18-Dec-25
Buy*	417	144.60p	Automatic Execution	16:25:22 - 18-Dec-25
Buy*	417	144.40p	Automatic Execution	16:25:22 - 18-Dec-25
Sell*	2,004	144.00p	Automatic Execution	16:25:21 - 18-Dec-25
Sell*	181	144.00p	Automatic Execution	16:25:21 - 18-Dec-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	142.20	146.00	142.20	145.40	716,159
17th Dec 2025 (Wed)	137.40	142.80	137.40	142.20	388,826
16th Dec 2025 (Tue)	141.00	141.20	138.20	139.00	438,734
15th Dec 2025 (Mon)	138.00	139.60	134.40	138.60	543,858
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Mcbride regulatory news

FTSE 100 Latest

Value9,837.77

Change63.45