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	143.20p on 22-12-2025 at 15:58:24
Change	-0.80p -0.56%
Buy	143.60p
Sell	143.00p

Last Trade:	Buy 68.00 at 143.20p
Day's Volume:	141,865
Last Close:	144.00p
Open:	144.00p
ISIN:	GB0005746358

Day's Range	141.40p - 144.00p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£249.62m
VWAP:	142.35179p
Shares in Issue:	174.31m

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*	68	143.20p	Automatic Execution	15:58:24 - 22-Dec-25
Buy*	184	143.00p	Automatic Execution	15:50:24 - 22-Dec-25
Buy*	271	143.00p	Automatic Execution	15:50:24 - 22-Dec-25
Buy*	659	143.00p	Automatic Execution	15:50:24 - 22-Dec-25
Buy*	296	143.00p	Automatic Execution	15:50:24 - 22-Dec-25
Buy*	2,879	143.00p	Automatic Execution	15:50:24 - 22-Dec-25
Sell*	7	142.40p	SI Trade	15:40:43 - 22-Dec-25
Buy*	6	142.60p	Automatic Execution	15:30:56 - 22-Dec-25
Sell*	2,316	142.3924p	Ordinary	15:29:07 - 22-Dec-25
Sell*	1,552	142.3928p	Ordinary	15:27:18 - 22-Dec-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	144.00	144.00	141.40	144.00	141,865
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
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Mcbride regulatory news

FTSE 100 Latest

Value9,860.20

Change-37.22