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	154.60p on 06-05-2026 at 17:55:05
Change	2.60p 1.71%
Buy	155.00p
Sell	154.40p

Last Trade:	Sell 6.00 at 154.40p
Day's Volume:	580,720
Last Close:	154.60p
Open:	155.80p
ISIN:	GB0005746358

Day's Range	153.40p - 157.00p
52wk Range:	106.20p - 170.00p
Market Capitalisation:	£265.07m
VWAP:	155.07092p
Shares in Issue:	171.46m

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*	6	154.40p	Automatic Execution	16:29:41 - 06-May-26
Buy*	463	155.00p	Automatic Execution	16:28:26 - 06-May-26
Sell*	511	154.40p	Automatic Execution	16:27:46 - 06-May-26
Sell*	677	154.40p	Automatic Execution	16:27:46 - 06-May-26
Buy*	4,680	155.00p	Automatic Execution	16:27:46 - 06-May-26
Buy*	365	155.00p	Automatic Execution	16:27:46 - 06-May-26
Buy*	365	155.00p	Automatic Execution	16:27:46 - 06-May-26
Buy*	244	154.80p	Automatic Execution	16:27:46 - 06-May-26
Sell*	813	154.80p	Automatic Execution	16:25:41 - 06-May-26
Sell*	997	154.80p	Automatic Execution	16:25:41 - 06-May-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	156.20	156.20	149.40	152.00	433,142
4th May 2026 (Mon)	156.60	156.60	156.60	156.60	0
1st May 2026 (Fri)	155.00	160.20	155.00	156.60	323,611
30th Apr 2026 (Thu)	155.00	159.00	155.00	156.20	273,496
29th Apr 2026 (Wed)	160.60	160.60	157.40	158.20	49,732
28th Apr 2026 (Tue)	161.40	161.40	157.40	161.40	164,182
27th Apr 2026 (Mon)	161.40	161.40	158.20	158.20	45,041
24th Apr 2026 (Fri)	161.60	162.00	158.00	161.20	171,853
23rd Apr 2026 (Thu)	160.00	163.20	160.00	162.00	287,802
22nd Apr 2026 (Wed)	156.80	163.80	156.60	163.40	227,217
21st Apr 2026 (Tue)	160.80	166.80	160.80	162.00	405,596
20th Apr 2026 (Mon)	163.00	163.00	159.00	159.80	85,281
17th Apr 2026 (Fri)	160.40	162.60	158.80	161.20	405,680
16th Apr 2026 (Thu)	161.00	164.60	160.00	160.20	246,666
15th Apr 2026 (Wed)	155.80	161.20	155.80	160.00	106,041
14th Apr 2026 (Tue)	158.40	161.80	158.40	160.40	244,591
13th Apr 2026 (Mon)	162.00	162.80	160.00	160.60	169,486
10th Apr 2026 (Fri)	149.40	162.00	149.40	160.00	221,006
9th Apr 2026 (Thu)	145.40	156.40	145.40	155.20	173,847
8th Apr 2026 (Wed)	150.00	153.60	149.80	152.80	156,156
7th Apr 2026 (Tue)	146.60	148.00	145.60	145.60	426,168
6th Apr 2026 (Mon)	146.20	146.20	146.20	146.20	0

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
1st May 2026 7:00 am	RNS	Second tranche of share buyback programme
1st May 2026 7:00 am	RNS	Transaction in Own Shares
29th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares
15th Apr 2026 7:00 am	RNS	Transaction in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,438.66

Change219.55