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	158.60p on 13-02-2026 at 19:10:08
Change	2.20p 1.41%
Buy	160.00p
Sell	159.20p

Last Trade:	Buy 38,246.00 at 158.60p
Day's Volume:	188,922
Last Close:	158.60p
Open:	156.40p
ISIN:	GB0005746358

Day's Range	156.00p - 159.60p
52wk Range:	106.20p - 163.00p
Market Capitalisation:	£274.78m
VWAP:	157.28744p
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
Buy*	38,246	158.60p	Suspected BUY Trade	16:35:02 - 13-Feb-26
Buy*	378	159.80p	SI Trade	16:29:47 - 13-Feb-26
Sell*	325	159.20p	Automatic Execution	16:28:50 - 13-Feb-26
Buy*	343	159.80p	SI Trade	16:28:07 - 13-Feb-26
Buy*	496	159.507p	SI Trade	16:13:53 - 13-Feb-26
Buy*	15	159.20p	Automatic Execution	16:13:27 - 13-Feb-26
Buy*	649	159.00p	Automatic Execution	15:45:39 - 13-Feb-26
Buy*	332	159.00p	Automatic Execution	15:35:36 - 13-Feb-26
Buy*	532	158.80p	Automatic Execution	15:35:36 - 13-Feb-26
Buy*	1,146	158.80p	Automatic Execution	15:35:36 - 13-Feb-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Jan 2026 (Wed)	143.60	144.60	141.20	141.20	141,921
20th Jan 2026 (Tue)	143.00	145.80	135.00	142.40	1,937,456
19th Jan 2026 (Mon)	144.00	145.00	143.00	143.80	290,435
16th Jan 2026 (Fri)	146.00	146.00	144.20	145.00	284,276
15th Jan 2026 (Thu)	146.40	146.40	145.00	145.40	77,082

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

Value10,446.35

Change43.91