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	128.60p on 11-12-2025 at 18:55:05
Change	1.60p 1.26%
Buy	129.60p
Sell	129.00p

Last Trade:	Buy 27,982.00 at 128.60p
Day's Volume:	502,778
Last Close:	128.60p
Open:	127.80p
ISIN:	GB0005746358

Day's Range	125.00p - 130.40p
52wk Range:	98.00p - 161.00p
Market Capitalisation:	£224.31m
VWAP:	128.72813p
Shares in Issue:	174.43m

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*	27,982	128.60p	Suspected BUY Trade	16:35:00 - 11-Dec-25
Sell*	128	129.00p	Automatic Execution	16:29:46 - 11-Dec-25
Sell*	153	129.00p	Automatic Execution	16:29:46 - 11-Dec-25
Sell*	229	129.40p	Automatic Execution	16:27:31 - 11-Dec-25
Sell*	230	129.40p	Automatic Execution	16:27:31 - 11-Dec-25
Sell*	123	129.40p	Automatic Execution	16:27:31 - 11-Dec-25
Sell*	1,143	129.40p	Automatic Execution	16:27:31 - 11-Dec-25
Sell*	195	129.40p	Automatic Execution	16:27:31 - 11-Dec-25
Buy*	283	129.40p	Automatic Execution	16:25:18 - 11-Dec-25
Buy*	555	129.40p	Automatic Execution	16:25:18 - 11-Dec-25

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	127.80	130.40	125.00	128.60	502,778
10th Dec 2025 (Wed)	124.80	127.00	120.80	127.00	552,949
9th Dec 2025 (Tue)	120.00	122.40	119.60	122.00	823,311
8th Dec 2025 (Mon)	122.60	123.20	120.00	120.00	730,140
5th Dec 2025 (Fri)	123.00	124.40	122.00	122.80	1,549,342
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Mcbride regulatory news

FTSE 100 Latest

Value9,703.16

Change47.63