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	186.20p on 11-09-2026 at 18:35:05
Change	-0.80p -0.43%
Buy	186.00p
Sell	183.80p

Last Trade:	Buy 1,294.00 at 186.20p
Day's Volume:	115,366
Last Close:	186.20p
Open:	188.00p
ISIN:	GB0005746358

Day's Range	185.20p - 188.00p
52wk Range:	106.20p - 211.50p
Market Capitalisation:	£316.12m
VWAP:	186.4047p
Shares in Issue:	169.77m

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*	1,294	186.20p	Automatic Execution	16:35:12 - 11-Sep-26
Buy*	23,991	186.20p	Suspected BUY Trade	16:35:12 - 11-Sep-26
Buy*	368	186.00p	Automatic Execution	16:29:56 - 11-Sep-26
Buy*	276	186.00p	Automatic Execution	16:29:56 - 11-Sep-26
Buy*	262	186.00p	Automatic Execution	16:29:56 - 11-Sep-26
Buy*	243	186.00p	Automatic Execution	16:29:56 - 11-Sep-26
Buy*	499	185.526p	SI Trade	16:25:06 - 11-Sep-26
Buy*	342	186.00p	Automatic Execution	16:23:48 - 11-Sep-26
Buy*	440	185.80p	Automatic Execution	16:23:48 - 11-Sep-26
Buy*	64	185.80p	Automatic Execution	16:23:48 - 11-Sep-26

See more Mcbride trades

Mcbride (MCB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	188.00	188.00	185.20	186.20	115,366
10th Sep 2026 (Thu)	190.00	190.00	185.40	187.00	58,935
9th Sep 2026 (Wed)	193.80	193.80	183.60	186.80	265,297
8th Sep 2026 (Tue)	181.80	189.80	181.80	184.80	189,723
7th Sep 2026 (Mon)	186.00	192.40	186.00	191.00	84,929
4th Sep 2026 (Fri)	190.00	190.60	185.60	189.60	192,109
3rd Sep 2026 (Thu)	190.00	194.20	188.40	190.60	78,617
2nd Sep 2026 (Wed)	191.60	197.40	191.60	193.60	117,523
1st Sep 2026 (Tue)	204.00	208.00	191.60	196.20	357,977
31st Aug 2026 (Mon)	206.00	206.00	206.00	206.00	0
28th Aug 2026 (Fri)	183.00	211.50	183.00	206.00	2,357,422
27th Aug 2026 (Thu)	169.00	171.40	165.00	167.40	110,300
26th Aug 2026 (Wed)	168.00	172.40	167.60	168.20	211,346
25th Aug 2026 (Tue)	166.00	172.20	166.00	168.60	265,279
24th Aug 2026 (Mon)	166.00	166.80	164.20	166.80	121,066
21st Aug 2026 (Fri)	161.00	165.00	161.00	163.80	38,661
20th Aug 2026 (Thu)	160.00	164.40	160.00	164.40	68,666
19th Aug 2026 (Wed)	160.20	163.40	158.40	163.20	91,926
18th Aug 2026 (Tue)	161.30	162.00	158.20	160.00	19,256
17th Aug 2026 (Mon)	159.00	163.00	159.00	161.00	78,667
14th Aug 2026 (Fri)	161.80	163.60	161.20	162.60	53,790
13th Aug 2026 (Thu)	160.00	163.00	160.00	161.80	93,531

See more Mcbride price history

Date	Source	Headline
Mcbride (MCB) Regulatory News
3rd Sep 2026 10:46 am	RNS-R	Investor Webinar on 16 September 2026
28th Aug 2026 7:00 am	RNS	Strategic partnership with Vestacy
24th Aug 2026 7:00 am	RNS	Transaction in Own Shares
3rd Aug 2026 7:00 am	RNS	Transaction in Own Shares
27th Jul 2026 7:00 am	RNS	Transaction in Own Shares
16th Jul 2026 7:00 am	RNS	Transaction in Own Shares
14th Jul 2026 7:00 am	RNS	Transaction in Own Shares
7th Jul 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2026 10:57 am	RNS	Completion of Acquisition of Eurotab Group
30th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more Mcbride regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52