Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mcbride (MCB) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 123.20 125.40 123.20 124.00 219,991
6th Aug 2025 (Wed) 123.40 124.80 123.00 123.60 304,369
5th Aug 2025 (Tue) 123.60 124.20 123.00 123.20 394,414
4th Aug 2025 (Mon) 124.60 124.60 123.00 123.60 146,558
1st Aug 2025 (Fri) 125.00 125.00 123.00 124.60 141,763
31st Jul 2025 (Thu) 123.20 125.80 123.00 124.60 312,533
30th Jul 2025 (Wed) 123.00 124.80 123.00 123.40 231,683
29th Jul 2025 (Tue) 127.00 127.20 124.00 125.20 414,639
28th Jul 2025 (Mon) 127.80 127.80 121.20 124.20 288,329
25th Jul 2025 (Fri) 120.80 124.60 119.60 121.60 381,072
24th Jul 2025 (Thu) 123.60 124.20 120.80 121.40 248,454
23rd Jul 2025 (Wed) 125.80 126.20 122.60 124.00 864,193
22nd Jul 2025 (Tue) 132.00 132.60 125.80 125.80 916,100
21st Jul 2025 (Mon) 134.00 134.40 132.00 132.00 312,755
18th Jul 2025 (Fri) 133.20 135.40 132.40 133.00 528,443
17th Jul 2025 (Thu) 133.20 137.00 131.80 133.40 994,424
16th Jul 2025 (Wed) 140.00 140.20 122.20 132.40 3,764,760
15th Jul 2025 (Tue) 158.20 158.20 151.00 151.80 519,186
14th Jul 2025 (Mon) 158.00 158.80 157.00 158.40 89,840
11th Jul 2025 (Fri) 159.20 160.60 158.20 159.00 297,769
10th Jul 2025 (Thu) 155.00 161.00 155.00 158.40 464,664
9th Jul 2025 (Wed) 154.00 156.00 154.00 155.80 247,957
8th Jul 2025 (Tue) 153.80 156.00 152.60 154.00 816,118
7th Jul 2025 (Mon) 151.60 154.00 151.60 153.00 255,119
4th Jul 2025 (Fri) 152.80 154.00 151.60 153.00 390,959
3rd Jul 2025 (Thu) 153.40 154.20 151.20 152.80 423,705
2nd Jul 2025 (Wed) 151.00 153.00 150.40 153.00 334,147
1st Jul 2025 (Tue) 152.20 152.20 150.00 150.40 220,985
30th Jun 2025 (Mon) 148.60 151.00 148.60 150.20 849,890
27th Jun 2025 (Fri) 149.60 151.00 148.80 148.80 194,205
26th Jun 2025 (Thu) 150.00 150.80 149.00 149.40 240,523
25th Jun 2025 (Wed) 148.20 148.80 147.40 148.60 52,960
24th Jun 2025 (Tue) 146.40 149.60 146.40 148.60 116,390
23rd Jun 2025 (Mon) 146.60 148.20 145.80 145.80 168,040
20th Jun 2025 (Fri) 145.00 149.20 144.60 149.20 550,112
19th Jun 2025 (Thu) 145.80 146.40 144.60 145.00 186,508
18th Jun 2025 (Wed) 145.20 148.20 145.00 145.20 146,060
17th Jun 2025 (Tue) 145.40 146.40 145.00 145.20 100,995
16th Jun 2025 (Mon) 142.80 147.20 142.80 145.60 128,927
13th Jun 2025 (Fri) 145.20 145.40 143.60 143.80 128,799
12th Jun 2025 (Thu) 149.00 149.00 143.20 145.00 429,128
11th Jun 2025 (Wed) 150.80 151.40 148.60 151.40 201,793
10th Jun 2025 (Tue) 154.40 154.40 150.00 150.60 376,913
9th Jun 2025 (Mon) 152.60 154.00 151.40 154.00 223,670
FTSE 100 Latest
Value9,092.73
Change-8.04