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	159.20p on 29-04-2026 at 12:51:39
Change	-2.20p -1.36%
Buy	159.40p
Sell	158.60p

Last Trade:	Buy 25.00 at 159.40p
Day's Volume:	18,103
Last Close:	161.40p
Open:	160.60p
ISIN:	GB0005746358

Day's Range	158.80p - 160.60p
52wk Range:	106.20p - 170.00p
Market Capitalisation:	£273.10m
VWAP:	159.56642p
Shares in Issue:	171.54m

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*	25	159.40p	SI Trade	13:51:39 - 29-Apr-26
Buy*	552	159.20p	Automatic Execution	13:46:42 - 29-Apr-26
Unknown*	863	159.00p	SI Trade	13:37:45 - 29-Apr-26
Buy*	229	159.20p	Automatic Execution	13:34:02 - 29-Apr-26
Buy*	938	159.20p	Automatic Execution	13:34:02 - 29-Apr-26
Buy*	294	159.20p	Automatic Execution	13:34:02 - 29-Apr-26
Sell*	10	159.20p	Automatic Execution	13:33:52 - 29-Apr-26
Sell*	121	159.20p	Automatic Execution	13:33:52 - 29-Apr-26
Sell*	189	159.20p	Automatic Execution	13:33:52 - 29-Apr-26
Buy*	146	159.40p	Automatic Execution	12:54:17 - 29-Apr-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Apr 2026 (Fri)	146.20	146.20	146.20	146.20	0
2nd Apr 2026 (Thu)	139.00	148.40	135.20	146.20	788,772
1st Apr 2026 (Wed)	135.20	139.80	135.00	135.00	500,848
31st Mar 2026 (Tue)	134.20	138.40	134.20	136.00	175,965
30th Mar 2026 (Mon)	137.00	137.20	133.80	135.00	362,137

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
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
2nd Apr 2026 7:00 am	RNS	Proposed Acquisition & Trading Conditions Update
1st Apr 2026 7:00 am	RNS	Transaction in Own Shares
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,250.65

Change-82.14