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	146.60p on 08-05-2025 at 18:35:05
Change	-1.40p -0.95%
Buy	147.60p
Sell	145.80p
Buy / Sell MCB Shares

Last Trade:	Buy 38,711.00 at 146.60p
Day's Volume:	468,656
Last Close:	146.60p
Open:	149.00p
ISIN:	GB0005746358

Day's Range	143.40p - 149.00p
52wk Range:	93.20p - 157.00p
Market Capitalisation:	£250m
VWAP:	145.91428p
Shares in Issue:	171m

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*	38,711	146.60p	Suspected BUY Trade	16:35:14 - 08-May-25
Buy*	3	145.80p	SI Trade	16:20:39 - 08-May-25
Buy*	3	145.80p	SI Trade	16:18:39 - 08-May-25
Sell*	193	145.60p	Automatic Execution	16:18:32 - 08-May-25
Sell*	79	145.60p	Automatic Execution	16:18:27 - 08-May-25
Buy*	51	145.80p	SI Trade	16:11:37 - 08-May-25
Sell*	535	145.80p	Automatic Execution	16:11:27 - 08-May-25
Sell*	1,310	145.80p	Automatic Execution	16:11:27 - 08-May-25
Sell*	728	145.80p	Automatic Execution	16:11:27 - 08-May-25
Sell*	5,000	145.80p	Ordinary	16:11:22 - 08-May-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	149.00	149.00	143.40	146.60	468,656
7th May 2025 (Wed)	146.40	149.00	143.20	148.00	841,278
6th May 2025 (Tue)	143.60	146.20	141.00	145.00	235,344
5th May 2025 (Mon)	145.00	145.00	145.00	145.00	0
2nd May 2025 (Fri)	140.00	145.00	140.00	145.00	788,221
1st May 2025 (Thu)	145.00	145.00	141.40	143.00	75,495
30th Apr 2025 (Wed)	143.40	144.40	142.20	144.00	276,221
29th Apr 2025 (Tue)	141.00	142.80	141.00	142.60	566,754
28th Apr 2025 (Mon)	135.40	143.60	135.40	141.80	277,176
25th Apr 2025 (Fri)	135.00	139.60	135.00	136.20	569,731
24th Apr 2025 (Thu)	136.40	142.20	130.80	140.40	283,151
23rd Apr 2025 (Wed)	132.80	135.00	132.20	132.80	151,690
22nd Apr 2025 (Tue)	135.00	137.00	130.20	132.00	364,231
21st Apr 2025 (Mon)	134.20	134.20	134.20	134.20	0
18th Apr 2025 (Fri)	134.20	134.20	134.20	134.20	0
17th Apr 2025 (Thu)	135.20	136.00	133.60	134.20	159,476
16th Apr 2025 (Wed)	138.00	138.00	135.80	136.00	231,714
15th Apr 2025 (Tue)	137.00	138.00	134.60	138.00	550,323
14th Apr 2025 (Mon)	135.20	138.60	135.00	137.80	213,703
11th Apr 2025 (Fri)	137.00	137.00	131.00	135.80	129,199
10th Apr 2025 (Thu)	133.40	134.60	132.00	132.00	196,307
9th Apr 2025 (Wed)	135.40	135.40	132.20	132.40	174,702

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
6th May 2025 7:00 am	RNS	Holding(s) in Company
29th Apr 2025 7:00 am	RNS	Holding(s) in Company
22nd Apr 2025 7:00 am	RNS	Holding(s) in Company
8th Apr 2025 7:00 am	RNS	Holding(s) in Company
28th Feb 2025 5:00 pm	RNS	Holding(s) in Company
25th Feb 2025 7:00 am	RNS	Half-year Report
18th Feb 2025 6:15 pm	RNS	Holding(s) in Company
11th Feb 2025 4:40 pm	RNS	Holding(s) in Company
17th Jan 2025 7:00 am	RNS	Trading Statement
29th Nov 2024 7:00 am	RNS	Successful Completion of Refinancing

See more Mcbride regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72