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	138.60p on 16-12-2025 at 04:45:19
Change	4.20p 3.03%
Buy	139.40p
Sell	138.60p

Last Trade:	Buy 26,164.00 at 138.60p
Day's Volume:	0
Last Close:	138.60p
Open:	138.00p
ISIN:	GB0005746358

Day's Range	134.40p - 139.60p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£241.56m
VWAP:	0.00p
Shares in Issue:	174.33m

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*	26,164	138.60p	Suspected BUY Trade	16:35:29 - 15-Dec-25
Sell*	329	138.80p	Automatic Execution	16:28:00 - 15-Dec-25
Sell*	434	139.00p	Automatic Execution	16:27:55 - 15-Dec-25
Sell*	896	139.00p	Automatic Execution	16:27:55 - 15-Dec-25
Sell*	908	139.00p	Automatic Execution	16:27:53 - 15-Dec-25
Sell*	3,030	139.00p	Automatic Execution	16:27:53 - 15-Dec-25
Buy*	166	139.00p	Automatic Execution	16:27:53 - 15-Dec-25
Buy*	1,035	138.60p	Automatic Execution	16:27:50 - 15-Dec-25
Buy*	434	138.60p	Automatic Execution	16:27:50 - 15-Dec-25
Buy*	286	138.60p	Automatic Execution	16:27:50 - 15-Dec-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	138.00	139.60	134.40	138.60	0
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
17th Nov 2025 (Mon)	114.80	114.80	111.80	112.40	68,309

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

Value9,751.31

Change102.28