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	145.00p on 12-01-2026 at 19:35:05
Change	-1.00p -0.68%
Buy	146.00p
Sell	145.00p

Last Trade:	Sell 26,140.00 at 145.00p
Day's Volume:	168,065
Last Close:	145.00p
Open:	147.80p
ISIN:	GB0005746358

Day's Range	145.00p - 147.80p
52wk Range:	101.00p - 161.00p
Market Capitalisation:	£251.54m
VWAP:	145.04799p
Shares in Issue:	173.47m

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*	26,140	145.00p	Uncrossing Trade	16:35:28 - 12-Jan-26
Sell*	16	145.00p	Automatic Execution	16:20:25 - 12-Jan-26
Sell*	353	145.00p	Automatic Execution	16:20:25 - 12-Jan-26
Sell*	1	145.00p	Automatic Execution	16:13:24 - 12-Jan-26
Sell*	1	145.00p	Automatic Execution	16:01:56 - 12-Jan-26
Sell*	22	145.00p	Automatic Execution	16:01:54 - 12-Jan-26
Sell*	1	145.00p	Automatic Execution	16:01:46 - 12-Jan-26
Sell*	1	145.00p	Automatic Execution	16:00:10 - 12-Jan-26
Sell*	4	145.00p	Automatic Execution	15:58:56 - 12-Jan-26
Sell*	912	145.0424p	Ordinary	15:58:55 - 12-Jan-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Dec 2025 (Fri)	140.00	140.00	140.00	140.00	0
25th Dec 2025 (Thu)	140.00	140.00	140.00	140.00	0
24th Dec 2025 (Wed)	140.20	143.00	140.00	140.00	158,166
23rd Dec 2025 (Tue)	142.80	144.40	141.00	141.60	228,617
22nd Dec 2025 (Mon)	144.00	144.00	141.40	143.80	168,928
19th Dec 2025 (Fri)	144.80	145.80	142.60	144.00	244,486
18th Dec 2025 (Thu)	142.20	146.00	142.20	145.40	716,159
17th Dec 2025 (Wed)	137.40	142.80	137.40	142.20	388,826
16th Dec 2025 (Tue)	141.00	141.20	138.20	139.00	438,734
15th Dec 2025 (Mon)	138.00	139.60	134.40	138.60	543,858

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
12th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,140.70

Change16.10