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	152.20p on 08-04-2026 at 07:28:12
Change	6.60p 4.53%
Buy	152.80p
Sell	151.00p

Last Trade:	Buy 1.00 at 152.00p
Day's Volume:	37,185
Last Close:	145.60p
Open:	150.00p
ISIN:	GB0005746358

Day's Range	149.80p - 152.20p
52wk Range:	106.20p - 170.00p
Market Capitalisation:	£261.24m
VWAP:	149.99166p
Shares in Issue:	171.65m

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*	1	152.00p	SI Trade	08:17:20 - 08-Apr-26
Buy*	735	152.20p	Automatic Execution	08:11:42 - 08-Apr-26
Buy*	363	152.20p	Automatic Execution	08:11:42 - 08-Apr-26
Buy*	4,408	152.00p	Automatic Execution	08:11:42 - 08-Apr-26
Buy*	2,997	150.00p	Automatic Execution	08:11:41 - 08-Apr-26
Buy*	951	149.80p	Automatic Execution	08:11:41 - 08-Apr-26
Buy*	899	149.80p	Automatic Execution	08:11:41 - 08-Apr-26
Buy*	2,997	149.80p	Automatic Execution	08:11:41 - 08-Apr-26
Buy*	866	149.80p	Automatic Execution	08:11:41 - 08-Apr-26
Buy*	337	149.80p	Automatic Execution	08:11:41 - 08-Apr-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Mar 2026 (Fri)	139.40	139.40	136.40	136.80	131,843
26th Mar 2026 (Thu)	137.60	140.40	137.60	139.80	102,570
25th Mar 2026 (Wed)	138.00	140.80	137.60	138.40	357,261
24th Mar 2026 (Tue)	135.00	137.00	133.20	136.40	135,478
23rd Mar 2026 (Mon)	135.00	137.20	128.60	135.20	490,162
20th Mar 2026 (Fri)	141.40	141.40	135.40	138.00	1,009,815
19th Mar 2026 (Thu)	139.00	141.00	135.60	137.80	2,999,631
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

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
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
30th Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares
24th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,612.41

Change263.62