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	156.40p on 28-01-2026 at 19:40:07
Change	2.40p 1.56%
Buy	157.20p
Sell	155.40p

Last Trade:	Sell 151.00 at 156.40p
Day's Volume:	314,093
Last Close:	156.40p
Open:	155.00p
ISIN:	GB0005746358

Day's Range	154.00p - 158.20p
52wk Range:	106.20p - 161.00p
Market Capitalisation:	£270.97m
VWAP:	156.3509p
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
Sell*	151	156.40p	Automatic Execution	16:38:32 - 28-Jan-26
Sell*	765	156.40p	Automatic Execution	16:38:29 - 28-Jan-26
Sell*	897	156.40p	Automatic Execution	16:38:29 - 28-Jan-26
Sell*	2,338	156.40p	Automatic Execution	16:38:29 - 28-Jan-26
Sell*	67	156.40p	Automatic Execution	16:35:12 - 28-Jan-26
Sell*	27,264	156.40p	Uncrossing Trade	16:35:12 - 28-Jan-26
Buy*	716	156.20p	SI Trade	16:29:10 - 28-Jan-26
Buy*	360	156.4392p	Ordinary	16:25:51 - 28-Jan-26
Buy*	155	156.60p	Automatic Execution	16:23:34 - 28-Jan-26
Buy*	30	156.20p	Automatic Execution	16:20:17 - 28-Jan-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Jan 2026 (Wed)	142.00	146.80	142.00	146.80	177,168
13th Jan 2026 (Tue)	145.00	145.00	140.60	140.80	231,642
12th Jan 2026 (Mon)	147.80	147.80	145.00	145.00	168,065
9th Jan 2026 (Fri)	146.20	146.20	145.00	146.00	63,124
8th Jan 2026 (Thu)	146.00	148.20	145.60	146.00	204,658
7th Jan 2026 (Wed)	147.00	147.00	144.60	145.40	305,739
6th Jan 2026 (Tue)	144.80	146.20	144.40	145.00	328,064
5th Jan 2026 (Mon)	144.20	145.80	140.40	141.80	330,854
2nd Jan 2026 (Fri)	145.40	146.20	142.40	146.00	347,245
1st Jan 2026 (Thu)	146.60	146.60	146.60	146.60	0
31st Dec 2025 (Wed)	146.00	147.20	145.00	146.60	237,491
30th Dec 2025 (Tue)	140.00	145.20	139.80	144.00	375,096
29th Dec 2025 (Mon)	141.00	141.80	139.20	139.80	182,234

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
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
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,154.43

Change-53.37