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	122.60p on 05-12-2025 at 14:58:57
Change	-0.40p -0.33%
Buy	122.60p
Sell	122.40p

Last Trade:	Buy 376.00 at 122.60p
Day's Volume:	1,331,707
Last Close:	123.00p
Open:	123.00p
ISIN:	GB0005746358

Day's Range	122.00p - 124.40p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£214.54m
VWAP:	123.14139p
Shares in Issue:	174.99m

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*	376	122.60p	Automatic Execution	14:58:56 - 05-Dec-25
Buy*	253	122.60p	Automatic Execution	14:58:45 - 05-Dec-25
Buy*	37	122.60p	Automatic Execution	14:57:38 - 05-Dec-25
Sell*	120	122.40p	SI Trade	14:57:16 - 05-Dec-25
Buy*	171	122.60p	SI Trade	14:56:44 - 05-Dec-25
Buy*	645	122.60p	Automatic Execution	14:56:35 - 05-Dec-25
Buy*	29	122.60p	Automatic Execution	14:56:35 - 05-Dec-25
Buy*	102	122.60p	Automatic Execution	14:54:45 - 05-Dec-25
Buy*	49	122.60p	Automatic Execution	14:54:45 - 05-Dec-25
Buy*	259	122.60p	Automatic Execution	14:54:11 - 05-Dec-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	123.00	124.40	122.00	123.00	1,331,707
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
14th Nov 2025 (Fri)	111.40	112.40	109.60	111.80	386,103
13th Nov 2025 (Thu)	110.60	113.20	110.60	112.00	602,498
12th Nov 2025 (Wed)	111.20	113.40	110.60	112.00	468,134
11th Nov 2025 (Tue)	114.20	114.20	111.60	113.20	1,271,701
10th Nov 2025 (Mon)	117.20	117.20	112.00	113.60	387,074
7th Nov 2025 (Fri)	119.80	119.80	112.40	113.20	131,807
6th Nov 2025 (Thu)	113.20	115.20	113.20	113.80	188,879
5th Nov 2025 (Wed)	110.00	116.00	110.00	114.60	244,401

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
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
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	Launch of share buyback programme
28th Nov 2025 6:29 pm	RNS	Redemption of B Shares and Total Voting Rights
27th Nov 2025 12:27 pm	RNS	Holding(s) in Company
25th Nov 2025 7:00 am	RNS	Holding(s) in Company
20th Nov 2025 4:40 pm	RNS	AGM Statement
20th Nov 2025 7:00 am	RNS	AGM Trading Update and Share Buyback

See more Mcbride regulatory news

FTSE 100 Latest

Value9,704.30

Change-6.57