Mcbride (MCB) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mcbride

Date Open High Low Close* Volume
05/09/2025 117.00p 117.80p 115.00p 117.80p 173462
04/09/2025 117.80p 117.80p 113.60p 117.00p 177387
03/09/2025 116.60p 116.80p 112.12p 114.80p 135364
02/09/2025 118.40p 118.40p 112.80p 112.80p 221355
01/09/2025 123.60p 123.60p 116.20p 116.80p 120927
29/08/2025 119.40p 119.82p 114.40p 117.80p 617540
28/08/2025 123.60p 123.60p 118.40p 118.60p 209254
27/08/2025 123.40p 123.40p 118.40p 120.00p 143132
26/08/2025 120.00p 122.00p 118.40p 119.20p 464647
22/08/2025 116.40p 118.20p 109.35p 117.20p 1198059
21/08/2025 119.80p 120.20p 115.80p 116.40p 117962
20/08/2025 119.20p 120.53p 117.60p 119.40p 220494
19/08/2025 118.00p 121.60p 118.00p 121.00p 239889
18/08/2025 120.20p 121.80p 116.70p 118.60p 581080
15/08/2025 120.20p 127.00p 120.00p 120.00p 138385
14/08/2025 127.80p 127.80p 124.00p 124.40p 248536
13/08/2025 125.20p 128.00p 122.00p 125.60p 604172
12/08/2025 123.60p 125.27p 122.40p 123.20p 259251
11/08/2025 122.00p 124.60p 121.65p 123.60p 269346
08/08/2025 127.40p 127.40p 122.00p 122.00p 304956
07/08/2025 123.20p 125.40p 123.00p 124.00p 219996
06/08/2025 123.40p 125.80p 123.00p 123.60p 239372
05/08/2025 123.60p 124.62p 123.00p 123.20p 394425
04/08/2025 124.60p 124.60p 123.00p 123.60p 146570
01/08/2025 125.00p 125.40p 123.00p 124.60p 141766
31/07/2025 123.20p 125.80p 123.00p 124.60p 212537
30/07/2025 123.00p 125.60p 123.00p 123.40p 231686
29/07/2025 127.00p 127.20p 123.61p 125.20p 414644
28/07/2025 127.80p 127.80p 121.20p 124.20p 288332
25/07/2025 120.80p 124.67p 119.05p 121.60p 381083
24/07/2025 123.60p 128.80p 120.80p 121.40p 248455
23/07/2025 125.80p 128.40p 122.60p 124.00p 864205
22/07/2025 132.00p 133.00p 125.60p 125.80p 916110
21/07/2025 134.00p 139.60p 131.81p 132.00p 312765
18/07/2025 133.20p 135.80p 132.40p 133.00p 528449
17/07/2025 133.20p 137.18p 131.80p 133.40p 994433
16/07/2025 140.00p 144.80p 121.80p 132.40p 3764784
15/07/2025 158.20p 159.00p 150.00p 151.80p 519196
14/07/2025 158.00p 159.00p 156.20p 158.40p 89852
11/07/2025 159.20p 163.86p 158.00p 159.00p 297782
10/07/2025 155.00p 162.00p 155.00p 158.40p 464670
09/07/2025 154.00p 156.00p 153.10p 155.80p 247960
08/07/2025 153.80p 156.00p 152.60p 154.00p 816123
07/07/2025 151.60p 154.60p 150.10p 153.00p 255127
04/07/2025 152.80p 154.00p 151.15p 153.00p 390960
03/07/2025 153.40p 154.40p 151.20p 152.80p 423712
02/07/2025 151.00p 153.00p 149.66p 153.00p 334153
01/07/2025 152.20p 152.20p 149.76p 150.40p 220990
30/06/2025 148.60p 151.80p 148.20p 150.20p 849901
27/06/2025 149.60p 151.00p 148.14p 148.80p 194209
26/06/2025 150.00p 150.80p 148.61p 149.40p 240524
25/06/2025 148.20p 149.80p 147.40p 148.60p 52964
24/06/2025 146.40p 149.60p 146.40p 148.60p 116391
23/06/2025 146.60p 149.60p 145.16p 145.80p 168045
20/06/2025 145.00p 149.20p 143.32p 149.20p 550112
19/06/2025 145.80p 146.45p 144.60p 145.00p 186508
18/06/2025 145.20p 148.20p 145.00p 145.20p 146061
17/06/2025 145.40p 146.40p 145.00p 145.20p 100997
16/06/2025 142.80p 147.20p 141.40p 145.60p 128929
13/06/2025 145.20p 146.00p 143.60p 143.80p 128799
12/06/2025 149.00p 149.09p 143.20p 145.00p 429147
11/06/2025 150.80p 152.00p 148.60p 151.40p 201795
10/06/2025 154.40p 154.40p 150.00p 150.60p 376930
09/06/2025 152.60p 154.00p 151.20p 154.00p 223677
06/06/2025 151.00p 156.20p 149.80p 152.60p 1022374
05/06/2025 159.60p 159.60p 150.96p 153.00p 506202
04/06/2025 149.40p 159.00p 147.60p 152.60p 785446
03/06/2025 149.80p 150.80p 147.20p 147.40p 149022
02/06/2025 150.00p 151.80p 146.00p 148.00p 204013
30/05/2025 151.00p 152.00p 149.20p 149.60p 177684
29/05/2025 151.20p 152.64p 149.46p 150.00p 141959
28/05/2025 150.00p 153.00p 150.00p 152.20p 405253
27/05/2025 150.00p 151.60p 149.80p 150.00p 161123
23/05/2025 150.60p 155.81p 148.40p 148.80p 131829
22/05/2025 155.00p 155.00p 150.40p 152.00p 113078
21/05/2025 151.60p 156.40p 148.54p 152.40p 415010
20/05/2025 149.20p 152.40p 149.17p 152.20p 416022
19/05/2025 147.80p 150.20p 143.00p 149.20p 421959
16/05/2025 150.00p 153.40p 149.80p 150.20p 310832
15/05/2025 152.00p 154.76p 148.80p 151.60p 838942
14/05/2025 152.00p 158.80p 151.02p 153.60p 277793
13/05/2025 151.00p 154.00p 146.20p 152.20p 346480
12/05/2025 149.00p 152.00p 145.40p 151.40p 763887
09/05/2025 146.00p 149.00p 146.00p 148.00p 259486
08/05/2025 149.00p 149.00p 143.40p 146.60p 468658
07/05/2025 146.40p 149.00p 143.20p 148.00p 841283
06/05/2025 143.60p 146.20p 140.68p 145.00p 235354
02/05/2025 140.00p 145.00p 140.00p 145.00p 788226
01/05/2025 145.00p 145.20p 141.40p 143.00p 75499
30/04/2025 143.40p 144.40p 142.00p 144.00p 276224
29/04/2025 141.00p 143.00p 140.27p 142.60p 566760
28/04/2025 135.40p 143.81p 135.40p 141.80p 277177
25/04/2025 135.00p 142.24p 135.00p 136.20p 569733
24/04/2025 136.40p 143.40p 130.80p 140.40p 283157
23/04/2025 132.80p 135.00p 131.31p 132.80p 151693
22/04/2025 135.00p 137.00p 129.62p 132.00p 364238
17/04/2025 135.20p 136.49p 133.60p 134.20p 159480
16/04/2025 138.00p 138.00p 135.62p 136.00p 231716
15/04/2025 137.00p 139.14p 134.60p 138.00p 550327
14/04/2025 135.20p 139.60p 134.80p 137.80p 213709
11/04/2025 137.00p 137.60p 131.00p 135.80p 129204
10/04/2025 133.40p 137.60p 132.00p 132.00p 196309
09/04/2025 135.40p 138.00p 131.80p 132.40p 174709
08/04/2025 135.60p 139.60p 135.40p 137.20p 127204
07/04/2025 137.00p 137.00p 129.00p 132.40p 372978
04/04/2025 140.20p 143.22p 137.55p 139.40p 597123
03/04/2025 140.00p 141.80p 139.00p 140.60p 344887
02/04/2025 140.00p 142.80p 140.00p 140.80p 110279
01/04/2025 140.00p 143.80p 140.00p 141.00p 66394
31/03/2025 140.00p 146.50p 140.00p 140.00p 308535
28/03/2025 144.00p 146.00p 140.50p 143.50p 67690
27/03/2025 143.50p 143.50p 140.00p 142.50p 354840
26/03/2025 143.00p 145.00p 140.18p 143.50p 151102
25/03/2025 147.00p 147.00p 141.45p 144.50p 133402
24/03/2025 137.00p 143.50p 137.00p 141.50p 332996
21/03/2025 141.50p 141.50p 137.00p 137.00p 119832
20/03/2025 140.50p 142.40p 138.50p 140.00p 74276
19/03/2025 142.00p 142.85p 138.50p 140.50p 73253
18/03/2025 144.00p 146.00p 138.50p 142.50p 89276
17/03/2025 144.00p 146.00p 138.50p 144.00p 117241
14/03/2025 138.00p 144.50p 138.00p 144.00p 72219
13/03/2025 139.00p 144.28p 139.00p 141.50p 124030
12/03/2025 139.00p 141.95p 138.00p 141.00p 123495
11/03/2025 142.50p 142.50p 138.00p 138.00p 236939
10/03/2025 147.50p 149.00p 141.50p 141.50p 626769
07/03/2025 149.00p 149.00p 144.00p 147.50p 348465
06/03/2025 145.00p 148.00p 142.00p 145.50p 400045
05/03/2025 142.00p 146.00p 142.00p 143.00p 287103
04/03/2025 145.00p 145.00p 140.00p 142.00p 539036
03/03/2025 148.00p 148.50p 142.00p 142.00p 233319
28/02/2025 146.00p 149.50p 143.00p 145.00p 339628
27/02/2025 147.50p 150.00p 146.00p 147.00p 325529
26/02/2025 147.00p 149.50p 145.00p 147.50p 435455
25/02/2025 141.00p 151.00p 138.00p 146.50p 1023375
24/02/2025 145.00p 145.00p 140.00p 142.50p 161394
21/02/2025 145.00p 145.00p 137.96p 144.00p 288964
20/02/2025 148.50p 150.85p 143.00p 143.50p 155190
19/02/2025 151.00p 154.00p 150.00p 150.50p 107841
18/02/2025 153.50p 155.50p 152.00p 153.50p 91886
17/02/2025 151.00p 158.00p 150.75p 153.50p 181728
14/02/2025 147.00p 156.50p 147.00p 155.50p 394860
13/02/2025 147.00p 155.50p 143.91p 151.00p 552880
12/02/2025 139.00p 147.50p 137.00p 147.50p 1106294
11/02/2025 134.50p 136.00p 133.50p 135.50p 776439
10/02/2025 134.50p 138.50p 133.00p 134.50p 496636
07/02/2025 137.00p 137.00p 134.00p 134.00p 543823
06/02/2025 135.00p 139.00p 133.00p 136.00p 172675
05/02/2025 135.00p 135.00p 134.00p 135.00p 145096
04/02/2025 135.00p 135.00p 133.00p 134.50p 77612
03/02/2025 136.00p 136.00p 132.24p 133.50p 230722
31/01/2025 140.00p 140.00p 134.00p 137.50p 150568
30/01/2025 135.00p 139.00p 135.00p 137.50p 149766
29/01/2025 133.50p 140.00p 133.00p 134.50p 348660
28/01/2025 128.00p 136.34p 127.00p 133.50p 445215
27/01/2025 129.50p 130.00p 125.95p 128.00p 433361
24/01/2025 127.50p 130.50p 125.50p 130.00p 412126
23/01/2025 120.00p 127.00p 117.50p 127.00p 377202
22/01/2025 123.00p 124.00p 116.50p 117.50p 562599
21/01/2025 137.00p 139.50p 121.00p 122.50p 880303
20/01/2025 125.00p 137.00p 124.50p 137.00p 696917
17/01/2025 110.00p 140.00p 108.50p 124.50p 1549559
16/01/2025 104.50p 104.50p 100.85p 101.50p 117635
15/01/2025 103.50p 106.00p 102.21p 104.00p 85466
14/01/2025 105.00p 106.50p 102.10p 103.00p 77166
13/01/2025 98.20p 105.00p 96.62p 103.50p 384918
10/01/2025 101.50p 103.36p 98.00p 99.20p 270198
09/01/2025 103.50p 104.62p 100.28p 101.50p 89040
08/01/2025 105.00p 105.50p 103.00p 103.00p 142845
07/01/2025 106.50p 106.50p 105.00p 105.00p 56216
06/01/2025 105.00p 106.50p 105.00p 106.50p 155175
03/01/2025 105.50p 107.00p 104.97p 105.00p 180921
02/01/2025 106.50p 108.00p 105.00p 105.50p 51944
31/12/2024 105.00p 107.00p 105.00p 105.50p 24378
30/12/2024 105.00p 106.70p 105.00p 106.00p 179188
27/12/2024 108.50p 109.79p 105.00p 105.00p 213226
24/12/2024 108.00p 112.00p 108.00p 108.50p 5464
23/12/2024 108.00p 111.00p 108.00p 111.00p 65305
20/12/2024 106.00p 109.50p 105.14p 109.50p 134438
19/12/2024 105.00p 106.50p 105.00p 106.00p 74214
18/12/2024 106.00p 107.60p 105.00p 106.50p 398102
17/12/2024 108.50p 108.50p 105.00p 105.50p 100433
16/12/2024 110.50p 110.50p 108.00p 108.50p 59632
13/12/2024 111.00p 112.00p 108.76p 111.00p 51147
12/12/2024 109.50p 110.50p 108.20p 110.00p 82892
11/12/2024 109.50p 110.50p 108.00p 109.50p 321817
10/12/2024 110.50p 111.00p 109.50p 110.00p 506927
09/12/2024 110.00p 110.50p 108.50p 110.50p 177434
06/12/2024 109.50p 110.00p 108.50p 110.00p 145437
05/12/2024 110.00p 111.00p 107.12p 109.50p 325480
04/12/2024 109.00p 111.00p 109.00p 110.00p 338240
03/12/2024 109.00p 110.50p 108.00p 109.00p 203970
02/12/2024 109.00p 111.00p 106.00p 109.00p 223382
29/11/2024 108.00p 112.00p 107.84p 110.00p 481711
28/11/2024 107.50p 108.00p 105.00p 105.00p 34899
27/11/2024 103.00p 106.50p 103.00p 106.50p 319190
26/11/2024 107.00p 108.00p 104.50p 106.00p 502301
25/11/2024 105.00p 107.00p 105.00p 106.50p 90008
22/11/2024 101.00p 106.00p 101.00p 105.00p 133793
21/11/2024 101.00p 103.00p 100.00p 102.00p 169635
20/11/2024 102.00p 103.00p 100.50p 101.00p 89302

*Close Price adjusted for both dividends and splits