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	166.20p on 20-02-2026 at 19:40:08
Change	1.60p 0.97%
Buy	167.00p
Sell	165.20p

Last Trade:	Sell 10,000.00 at 166.20p
Day's Volume:	215,614
Last Close:	166.20p
Open:	169.40p
ISIN:	GB0005746358

Day's Range	164.20p - 169.40p
52wk Range:	106.20p - 170.00p
Market Capitalisation:	£287.95m
VWAP:	166.74356p
Shares in Issue:	173.25m

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*	10,000	166.20p	SI Trade	16:35:40 - 20-Feb-26
Sell*	44,955	166.20p	Uncrossing Trade	16:35:24 - 20-Feb-26
Buy*	490	166.80p	Automatic Execution	16:26:49 - 20-Feb-26
Sell*	8,000	165.30p	Ordinary	16:22:34 - 20-Feb-26
Sell*	49	166.20p	Automatic Execution	16:19:55 - 20-Feb-26
Sell*	114	166.20p	Automatic Execution	16:19:55 - 20-Feb-26
Sell*	15,515	166.0002p	Ordinary	16:19:37 - 20-Feb-26
Sell*	244	166.40p	Automatic Execution	16:11:19 - 20-Feb-26
Sell*	15	166.40p	Automatic Execution	16:11:19 - 20-Feb-26
Sell*	273	166.40p	Automatic Execution	16:11:19 - 20-Feb-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	169.40	169.40	164.20	166.20	215,614
19th Feb 2026 (Thu)	170.00	170.00	164.40	164.60	437,212
18th Feb 2026 (Wed)	167.00	167.00	163.60	167.00	266,085
17th Feb 2026 (Tue)	159.00	165.60	159.00	164.60	398,142
16th Feb 2026 (Mon)	156.40	159.60	156.40	158.80	63,533
13th Feb 2026 (Fri)	156.40	159.60	156.00	158.60	188,922
12th Feb 2026 (Thu)	155.20	157.80	154.00	156.40	157,036
11th Feb 2026 (Wed)	154.00	156.40	154.00	156.00	74,230
10th Feb 2026 (Tue)	154.00	157.00	154.00	155.80	114,366
9th Feb 2026 (Mon)	159.80	159.80	152.80	152.80	141,128
6th Feb 2026 (Fri)	160.00	160.00	156.20	158.20	128,538
5th Feb 2026 (Thu)	150.00	157.80	150.00	156.60	117,866
4th Feb 2026 (Wed)	154.40	156.40	151.80	156.00	585,768
3rd Feb 2026 (Tue)	158.40	158.80	152.80	153.80	369,263
2nd Feb 2026 (Mon)	160.40	160.40	155.80	156.80	221,571
30th Jan 2026 (Fri)	163.00	163.00	157.80	160.40	308,363
29th Jan 2026 (Thu)	158.80	161.00	155.20	157.60	221,748
28th Jan 2026 (Wed)	155.00	158.20	154.00	156.40	314,093
27th Jan 2026 (Tue)	146.80	154.60	143.00	154.00	346,220
26th Jan 2026 (Mon)	143.40	146.60	143.40	145.80	76,372
23rd Jan 2026 (Fri)	140.60	148.60	140.60	145.20	115,266
22nd Jan 2026 (Thu)	143.80	148.60	142.20	147.00	206,099

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
6th Feb 2026 7:00 am	RNS-R	Investor Webinar on 26 February 2026
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Trading Update
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85