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	139.80p on 29-12-2025 at 19:40:07
Change	-0.20p -0.14%
Buy	140.60p
Sell	139.00p

Last Trade:	Sell 770.00 at 139.80p
Day's Volume:	182,234
Last Close:	139.80p
Open:	141.00p
ISIN:	GB0005746358

Day's Range	139.20p - 141.80p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£243.58m
VWAP:	140.60108p
Shares in Issue:	174.24m

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*	770	139.80p	SI Trade	16:35:12 - 29-Dec-25
Sell*	264	139.80p	SI Trade	16:35:12 - 29-Dec-25
Sell*	37,727	139.80p	Uncrossing Trade	16:35:12 - 29-Dec-25
Sell*	9,700	139.0002p	Ordinary	16:29:52 - 29-Dec-25
Sell*	45	139.80p	Automatic Execution	16:28:00 - 29-Dec-25
Sell*	722	139.80p	Automatic Execution	16:20:58 - 29-Dec-25
Sell*	72	139.80p	SI Trade	16:00:51 - 29-Dec-25
Buy*	281	140.20p	Automatic Execution	15:57:21 - 29-Dec-25
Buy*	311	140.00p	Automatic Execution	15:57:21 - 29-Dec-25
Buy*	2	140.00p	Automatic Execution	15:57:21 - 29-Dec-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Dec 2025 (Fri)	144.80	145.80	142.60	144.00	244,486
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 11:37 am	RNS	Holding(s) in Company
22nd Dec 2025 11:37 am	RNS	Holding(s) in Company
22nd Dec 2025 11:35 am	RNS	Holding(s) in Company
22nd Dec 2025 11:35 am	RNS	Holding(s) in Company
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value9,866.53

Change-4.15