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	120.00p on 08-12-2025 at 18:50:07
Change	-2.80p -2.28%
Buy	121.00p
Sell	120.00p

Last Trade:	Buy 53.00 at 120.00p
Day's Volume:	730,140
Last Close:	120.00p
Open:	122.60p
ISIN:	GB0005746358

Day's Range	120.00p - 123.20p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£209.99m
VWAP:	121.78082p
Shares in Issue:	174.99m

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*	53	120.00p	SI Trade	16:35:11 - 08-Dec-25
Buy*	43,405	120.00p	Suspected BUY Trade	16:35:11 - 08-Dec-25
Buy*	384	120.40p	Automatic Execution	16:29:27 - 08-Dec-25
Buy*	187	120.40p	Automatic Execution	16:29:27 - 08-Dec-25
Sell*	187	120.20p	Automatic Execution	16:29:25 - 08-Dec-25
Sell*	625	120.20p	Automatic Execution	16:29:25 - 08-Dec-25
Buy*	97	120.40p	Automatic Execution	16:29:25 - 08-Dec-25
Buy*	61	120.40p	Automatic Execution	16:29:25 - 08-Dec-25
Buy*	104	120.40p	Automatic Execution	16:29:25 - 08-Dec-25
Buy*	191	120.40p	Automatic Execution	16:29:25 - 08-Dec-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
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
28th Nov 2025 6:29 pm	RNS	Redemption of B Shares and Total Voting Rights
27th Nov 2025 12:27 pm	RNS	Holding(s) in Company
25th Nov 2025 7:00 am	RNS	Holding(s) in Company
20th Nov 2025 4:40 pm	RNS	AGM Statement

See more Mcbride regulatory news

FTSE 100 Latest

Value9,645.09

Change-21.92