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	156.00p on 04-02-2026 at 19:20:07
Change	2.20p 1.43%
Buy	155.40p
Sell	153.80p

Last Trade:	Buy 23.00 at 156.00p
Day's Volume:	585,768
Last Close:	156.00p
Open:	154.40p
ISIN:	GB0005746358

Day's Range	151.80p - 156.40p
52wk Range:	106.20p - 163.00p
Market Capitalisation:	£270.28m
VWAP:	154.00624p
Shares in Issue:	173.25m

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*	23	156.00p	Automatic Execution	16:35:10 - 04-Feb-26
Buy*	53,950	156.00p	Suspected BUY Trade	16:35:08 - 04-Feb-26
Buy*	214	155.00p	Automatic Execution	16:29:06 - 04-Feb-26
Buy*	1,561	154.40p	Automatic Execution	16:28:50 - 04-Feb-26
Sell*	339	154.40p	Automatic Execution	16:28:49 - 04-Feb-26
Buy*	8,335	154.60p	Automatic Execution	16:28:39 - 04-Feb-26
Sell*	189	154.60p	Automatic Execution	16:28:39 - 04-Feb-26
Sell*	247	154.60p	Automatic Execution	16:28:39 - 04-Feb-26
Sell*	238	154.60p	Automatic Execution	16:28:39 - 04-Feb-26
Sell*	273	154.60p	Automatic Execution	16:28:39 - 04-Feb-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	154.40	156.40	151.80	156.00	585,768
3rd Feb 2026 (Tue)	158.40	158.80	152.80	153.80	369,263
2nd Feb 2026 (Mon)	160.40	160.40	155.80	156.80	221,571
30th Jan 2026 (Fri)	163.00	163.00	157.80	160.40	308,363
29th Jan 2026 (Thu)	158.80	161.00	155.20	157.60	221,748
28th Jan 2026 (Wed)	155.00	158.20	154.00	156.40	314,093
27th Jan 2026 (Tue)	146.80	154.60	143.00	154.00	346,220
26th Jan 2026 (Mon)	143.40	146.60	143.40	145.80	76,372
23rd Jan 2026 (Fri)	140.60	148.60	140.60	145.20	115,266
22nd Jan 2026 (Thu)	143.80	148.60	142.20	147.00	206,099
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Mcbride regulatory news

FTSE 100 Latest

Value10,402.34

Change87.75