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	140.40p on 18-03-2026 at 19:40:07
Change	-0.80p -0.57%
Buy	141.40p
Sell	140.60p

Last Trade:	Sell 1,272.00 at 140.40p
Day's Volume:	235,744
Last Close:	140.40p
Open:	147.20p
ISIN:	GB0005746358

Day's Range	140.40p - 147.20p
52wk Range:	106.20p - 170.00p
Market Capitalisation:	£242.16m
VWAP:	142.64601p
Shares in Issue:	172.48m

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*	1,272	140.40p	Automatic Execution	16:35:27 - 18-Mar-26
Sell*	58,168	140.40p	Uncrossing Trade	16:35:27 - 18-Mar-26
Sell*	4	140.60p	SI Trade	16:29:51 - 18-Mar-26
Sell*	830	141.00p	Automatic Execution	16:29:11 - 18-Mar-26
Sell*	342	141.20p	Automatic Execution	16:27:45 - 18-Mar-26
Sell*	454	141.20p	Automatic Execution	16:27:45 - 18-Mar-26
Sell*	76	141.20p	Automatic Execution	16:27:42 - 18-Mar-26
Buy*	17	141.60p	Automatic Execution	16:26:47 - 18-Mar-26
Buy*	428	141.60p	Automatic Execution	16:26:47 - 18-Mar-26
Buy*	300	141.60p	Automatic Execution	16:26:07 - 18-Mar-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	147.20	147.20	140.40	140.40	235,744
17th Mar 2026 (Tue)	143.00	143.20	141.20	141.20	155,642
16th Mar 2026 (Mon)	139.00	143.40	139.00	142.40	266,786
13th Mar 2026 (Fri)	149.40	149.40	139.00	140.80	572,310
12th Mar 2026 (Thu)	150.20	150.20	141.00	141.40	488,527
11th Mar 2026 (Wed)	145.00	148.00	144.40	146.00	333,588
10th Mar 2026 (Tue)	148.00	149.00	143.80	146.60	308,737
9th Mar 2026 (Mon)	148.20	148.20	141.40	144.20	668,308
6th Mar 2026 (Fri)	150.00	153.60	149.80	149.80	267,438
5th Mar 2026 (Thu)	160.00	160.00	149.60	149.60	161,309
4th Mar 2026 (Wed)	160.00	160.00	151.20	152.00	882,373
3rd Mar 2026 (Tue)	154.40	155.20	151.60	154.00	725,375
2nd Mar 2026 (Mon)	156.00	157.00	154.40	154.40	460,496
27th Feb 2026 (Fri)	155.40	158.60	155.00	156.00	284,184
26th Feb 2026 (Thu)	155.00	156.80	153.00	155.00	226,136
25th Feb 2026 (Wed)	156.00	156.00	150.00	152.40	535,477
24th Feb 2026 (Tue)	164.20	164.20	153.00	153.00	966,427
23rd Feb 2026 (Mon)	166.00	168.20	164.60	167.00	238,704
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
16th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares
13th Mar 2026 7:00 am	RNS	Transaction in Own Shares
12th Mar 2026 7:00 am	RNS	Transaction in Own Shares
11th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Director Appointment
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,305.29

Change-98.31