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	146.00p on 02-01-2026 at 18:00:07
Change	-0.60p -0.41%
Buy	146.00p
Sell	145.60p

Last Trade:	Buy 30,511.00 at 146.00p
Day's Volume:	347,245
Last Close:	146.00p
Open:	145.40p
ISIN:	GB0005746358

Day's Range	142.40p - 146.20p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£254.39m
VWAP:	144.80365p
Shares in Issue:	174.24m

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*	30,511	146.00p	Suspected BUY Trade	16:35:07 - 02-Jan-26
Buy*	3	146.00p	Automatic Execution	16:29:56 - 02-Jan-26
Sell*	200	145.80p	SI Trade	16:29:51 - 02-Jan-26
Sell*	265	145.80p	SI Trade	16:29:51 - 02-Jan-26
Sell*	182	145.80p	Automatic Execution	16:29:28 - 02-Jan-26
Sell*	78	145.80p	Automatic Execution	16:29:28 - 02-Jan-26
Sell*	106	145.80p	Automatic Execution	16:29:28 - 02-Jan-26
Sell*	30	145.80p	Automatic Execution	16:29:28 - 02-Jan-26
Buy*	378	146.00p	Automatic Execution	16:29:28 - 02-Jan-26
Buy*	106	146.00p	Automatic Execution	16:29:28 - 02-Jan-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	145.40	146.20	142.40	146.00	347,245
1st Jan 2026 (Thu)	146.60	146.60	146.60	146.60	0
31st Dec 2025 (Wed)	146.00	147.20	145.00	146.60	237,491
30th Dec 2025 (Tue)	140.00	145.20	139.80	144.00	375,096
29th Dec 2025 (Mon)	141.00	141.80	139.20	139.80	182,234
26th Dec 2025 (Fri)	140.00	140.00	140.00	140.00	0
25th Dec 2025 (Thu)	140.00	140.00	140.00	140.00	0
24th Dec 2025 (Wed)	140.20	143.00	140.00	140.00	158,166
23rd Dec 2025 (Tue)	142.80	144.40	141.00	141.60	228,617
22nd Dec 2025 (Mon)	144.00	144.00	141.40	143.80	168,928
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 11:37 am	RNS	Holding(s) in Company

See more Mcbride regulatory news

FTSE 100 Latest

Value9,951.14

Change19.76