Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
08/02/2024 76.80p 76.80p 72.40p 74.80p 64072
07/02/2024 74.80p 76.80p 73.20p 73.40p 129011
06/02/2024 69.00p 75.00p 68.60p 75.00p 247618
05/02/2024 70.00p 70.25p 69.00p 69.00p 190428
02/02/2024 72.00p 73.80p 69.60p 71.80p 23216
01/02/2024 72.00p 74.60p 69.75p 71.60p 100078
31/01/2024 69.00p 72.60p 69.00p 71.00p 62820
30/01/2024 69.20p 71.37p 68.40p 70.00p 96786
29/01/2024 70.00p 73.80p 69.00p 70.00p 286880
26/01/2024 71.20p 74.00p 70.00p 71.00p 212433
25/01/2024 72.80p 74.80p 71.38p 72.00p 177315
24/01/2024 70.60p 74.60p 68.71p 74.60p 570921
23/01/2024 75.00p 79.00p 70.80p 70.80p 459201
22/01/2024 75.20p 79.20p 75.00p 75.00p 167242
19/01/2024 77.00p 81.80p 76.00p 76.00p 426649
18/01/2024 82.00p 82.00p 76.20p 79.80p 419052
17/01/2024 80.00p 83.20p 75.71p 78.80p 505332
16/01/2024 90.00p 90.00p 73.15p 80.00p 1669696
15/01/2024 90.00p 90.00p 86.00p 89.80p 803155
12/01/2024 87.00p 89.20p 86.80p 89.00p 157424
11/01/2024 89.80p 90.00p 86.80p 89.20p 51037
10/01/2024 90.00p 90.00p 86.80p 90.00p 274418
09/01/2024 89.80p 91.40p 86.80p 90.00p 172053
08/01/2024 91.20p 91.80p 88.00p 89.60p 250982
05/01/2024 89.00p 92.00p 86.80p 91.20p 581269
04/01/2024 88.80p 92.00p 85.22p 88.60p 258363
03/01/2024 85.00p 92.86p 81.73p 86.00p 348185
02/01/2024 80.80p 85.00p 78.28p 84.20p 254903
29/12/2023 80.00p 80.90p 76.87p 78.00p 225962
28/12/2023 81.80p 82.80p 80.00p 80.40p 153218
27/12/2023 83.80p 84.00p 80.40p 80.40p 128822
22/12/2023 84.80p 84.80p 80.92p 84.00p 225512
21/12/2023 83.00p 84.80p 80.20p 82.40p 306605
20/12/2023 89.80p 89.80p 82.20p 84.20p 429031
19/12/2023 93.00p 93.00p 88.20p 88.60p 425169
18/12/2023 87.60p 92.00p 84.20p 89.80p 810684
15/12/2023 87.60p 87.60p 84.60p 87.00p 216303
14/12/2023 87.00p 89.00p 82.00p 86.00p 368346
13/12/2023 87.00p 87.00p 82.20p 87.00p 199833
12/12/2023 86.00p 87.00p 80.20p 85.00p 562901
11/12/2023 74.00p 86.11p 72.20p 86.00p 1420841
08/12/2023 72.00p 74.00p 69.20p 72.00p 98298
07/12/2023 72.00p 72.40p 68.40p 72.40p 66444
06/12/2023 72.00p 72.00p 67.20p 71.00p 89585
05/12/2023 74.00p 74.00p 67.20p 70.00p 163176
04/12/2023 75.00p 75.00p 71.20p 71.80p 134090
01/12/2023 72.00p 75.00p 67.20p 75.00p 529870
30/11/2023 67.00p 77.00p 66.40p 70.00p 897786
29/11/2023 61.00p 66.44p 59.60p 65.20p 361558
28/11/2023 59.60p 61.00p 58.20p 58.80p 37566
27/11/2023 59.60p 61.00p 57.20p 61.00p 47126
24/11/2023 59.20p 61.00p 58.40p 60.90p 82793
23/11/2023 60.60p 61.00p 58.00p 60.60p 55518
22/11/2023 60.00p 60.40p 57.20p 60.40p 123536
21/11/2023 60.80p 62.00p 57.20p 59.90p 274793
20/11/2023 54.00p 61.00p 54.00p 61.00p 899777
17/11/2023 51.80p 53.60p 50.90p 51.90p 153133
16/11/2023 51.60p 51.60p 48.70p 51.60p 160144
15/11/2023 49.90p 52.00p 47.70p 50.40p 480386
14/11/2023 48.30p 49.90p 48.20p 49.00p 110104
13/11/2023 49.00p 49.90p 47.60p 49.30p 140344
10/11/2023 48.30p 50.39p 47.70p 47.70p 77061
09/11/2023 50.00p 50.00p 47.62p 49.50p 147151
08/11/2023 48.00p 51.40p 47.10p 49.30p 472009
07/11/2023 45.00p 48.51p 44.10p 46.55p 642087
06/11/2023 43.90p 45.00p 41.00p 44.95p 551956
03/11/2023 43.60p 43.90p 41.20p 41.80p 46587
02/11/2023 44.00p 44.00p 41.60p 43.00p 81392
01/11/2023 42.40p 44.00p 42.25p 42.30p 12341
31/10/2023 42.40p 43.40p 41.70p 43.20p 270539
30/10/2023 42.90p 43.10p 41.70p 42.05p 237382
27/10/2023 41.70p 42.90p 40.10p 40.10p 65321
26/10/2023 42.90p 43.90p 40.10p 41.10p 247160
25/10/2023 38.10p 42.40p 38.00p 41.95p 162367
24/10/2023 39.80p 40.00p 38.85p 40.00p 47747
23/10/2023 38.10p 39.90p 39.50p 39.65p 4307
20/10/2023 38.10p 39.90p 38.10p 39.00p 28650
19/10/2023 39.70p 42.00p 37.30p 39.90p 737391
18/10/2023 32.90p 33.30p 32.00p 32.65p 10005
17/10/2023 32.90p 33.40p 32.90p 32.90p 132364
16/10/2023 31.40p 32.70p 31.40p 32.50p 12915
13/10/2023 33.00p 33.13p 31.40p 32.40p 132385
12/10/2023 35.00p 35.00p 33.00p 34.20p 20329
11/10/2023 35.00p 35.10p 33.95p 34.00p 171350
10/10/2023 37.00p 37.05p 34.80p 34.80p 190108
09/10/2023 37.10p 38.40p 37.00p 37.65p 33596
06/10/2023 37.50p 38.10p 37.00p 37.00p 78644
05/10/2023 38.10p 39.80p 38.00p 38.70p 67285
04/10/2023 39.80p 39.90p 38.10p 39.00p 2805
03/10/2023 39.80p 39.90p 38.10p 39.00p 40472
02/10/2023 40.10p 39.22p 38.10p 39.00p 32145
29/09/2023 40.10p 40.10p 38.95p 38.95p 200032
28/09/2023 40.40p 40.40p 39.00p 39.55p 36423
27/09/2023 39.00p 40.40p 39.00p 39.85p 710
26/09/2023 39.00p 40.50p 39.00p 39.10p 35679
25/09/2023 40.10p 40.60p 39.25p 39.80p 33071
22/09/2023 40.10p 40.30p 39.42p 39.80p 23087
21/09/2023 40.10p 41.60p 39.00p 39.70p 202651
20/09/2023 40.80p 42.50p 39.50p 41.00p 82056
19/09/2023 44.00p 46.00p 40.03p 40.45p 548228
18/09/2023 41.80p 44.10p 40.40p 44.10p 509632
15/09/2023 40.70p 41.90p 39.50p 40.60p 68491
14/09/2023 41.90p 40.77p 39.50p 40.70p 12833
13/09/2023 41.90p 42.00p 40.00p 40.40p 187200
12/09/2023 39.90p 41.28p 39.44p 40.25p 113376
11/09/2023 37.70p 39.86p 38.46p 39.45p 30638
08/09/2023 37.70p 38.99p 37.90p 38.95p 6363
07/09/2023 37.70p 38.95p 38.00p 38.95p 17797
06/09/2023 37.70p 39.90p 37.70p 38.95p 4681
05/09/2023 40.00p 40.00p 37.60p 38.85p 49027
04/09/2023 38.20p 38.70p 37.26p 38.70p 20368
01/09/2023 38.40p 39.60p 37.21p 38.30p 29523
31/08/2023 38.40p 38.50p 38.04p 38.50p 230
30/08/2023 38.40p 39.70p 38.00p 38.85p 8563
29/08/2023 38.50p 39.90p 38.00p 38.70p 52775
25/08/2023 39.10p 39.90p 38.50p 38.50p 79507
24/08/2023 39.00p 39.90p 39.00p 39.50p 2931
23/08/2023 39.00p 39.00p 38.50p 38.80p 6647
22/08/2023 39.00p 39.34p 38.50p 39.20p 23025
21/08/2023 38.60p 39.90p 38.57p 39.30p 20559
18/08/2023 39.50p 39.90p 38.50p 38.55p 64737
17/08/2023 38.60p 39.18p 38.50p 38.80p 38329
16/08/2023 38.60p 39.50p 38.50p 39.00p 34927
15/08/2023 38.10p 39.50p 38.10p 39.00p 28103
14/08/2023 39.50p 39.90p 38.00p 39.25p 129250
11/08/2023 39.10p 40.90p 38.10p 39.25p 237024
10/08/2023 39.10p 41.17p 39.00p 40.25p 72820
09/08/2023 41.50p 43.18p 40.00p 40.50p 103681
08/08/2023 41.00p 43.20p 41.00p 42.00p 83963
07/08/2023 42.90p 44.48p 41.10p 43.30p 108829
04/08/2023 44.20p 44.90p 42.50p 43.95p 142765
03/08/2023 43.00p 45.00p 41.50p 44.45p 259860
02/08/2023 42.00p 44.18p 40.10p 43.10p 654076
01/08/2023 38.00p 43.00p 37.00p 41.00p 538686
31/07/2023 35.00p 37.50p 34.84p 37.20p 323511
28/07/2023 35.00p 35.90p 33.60p 34.75p 51268
27/07/2023 33.90p 34.90p 32.10p 32.80p 314487
26/07/2023 34.80p 35.00p 33.42p 33.80p 80206
25/07/2023 34.00p 35.53p 32.20p 34.45p 168434
24/07/2023 32.20p 34.40p 32.10p 34.05p 116651
21/07/2023 32.60p 34.00p 31.10p 32.60p 49642
20/07/2023 32.70p 33.80p 31.10p 33.80p 81981
19/07/2023 31.50p 32.26p 30.10p 31.50p 38066
18/07/2023 30.60p 31.80p 30.10p 31.20p 65677
17/07/2023 31.60p 32.00p 30.00p 31.30p 229693
14/07/2023 29.00p 32.40p 29.00p 31.35p 2464563
13/07/2023 27.00p 27.12p 25.10p 26.00p 162915
12/07/2023 26.70p 27.10p 26.50p 27.00p 115661
11/07/2023 25.00p 27.00p 25.00p 26.65p 224613
10/07/2023 26.50p 26.50p 26.00p 26.00p 19148
07/07/2023 25.20p 25.90p 24.10p 25.75p 561816
06/07/2023 25.40p 26.39p 25.20p 25.40p 36000
05/07/2023 26.00p 26.50p 25.50p 26.50p 61621
04/07/2023 26.00p 27.50p 25.75p 25.75p 44899
03/07/2023 26.00p 27.60p 26.00p 26.00p 20014
30/06/2023 26.00p 26.90p 26.00p 26.45p 64158
29/06/2023 26.10p 26.90p 26.14p 26.85p 17326
28/06/2023 26.10p 27.50p 26.00p 26.00p 26791
27/06/2023 27.60p 27.60p 26.00p 26.50p 25565
26/06/2023 26.00p 27.35p 26.00p 26.80p 3889
23/06/2023 26.30p 27.00p 26.20p 26.55p 13626
22/06/2023 26.60p 27.40p 26.22p 26.50p 3974
21/06/2023 26.50p 27.40p 26.50p 26.50p 160259
20/06/2023 26.90p 27.40p 26.40p 26.40p 27625
19/06/2023 27.40p 27.40p 26.40p 26.40p 160294
16/06/2023 26.80p 27.13p 26.80p 26.80p 6413
15/06/2023 27.50p 27.70p 26.50p 26.70p 42014
14/06/2023 27.50p 27.50p 26.50p 27.10p 1113
13/06/2023 26.60p 28.00p 26.50p 26.50p 28696
12/06/2023 26.60p 27.80p 26.60p 27.20p 32171
09/06/2023 26.60p 27.85p 26.60p 26.95p 39260
08/06/2023 28.20p 28.20p 26.38p 27.00p 828244
07/06/2023 30.80p 30.90p 29.00p 29.00p 6844
06/06/2023 29.00p 31.20p 29.00p 30.10p 6693
05/06/2023 29.00p 31.60p 29.00p 29.00p 25113
02/06/2023 29.90p 31.60p 29.03p 30.30p 3340
01/06/2023 29.90p 30.43p 30.30p 30.30p 6501
31/05/2023 29.90p 31.50p 29.50p 29.65p 3206
30/05/2023 29.90p 30.50p 29.50p 30.50p 3
26/05/2023 29.90p 31.50p 29.66p 30.50p 24689
25/05/2023 29.90p 31.50p 30.00p 30.65p 6147
24/05/2023 29.90p 30.64p 29.90p 30.00p 79173
23/05/2023 30.50p 32.80p 29.00p 29.00p 566687
22/05/2023 30.50p 32.90p 30.50p 30.50p 30344
19/05/2023 31.20p 31.74p 30.88p 31.70p 36127
18/05/2023 31.20p 31.80p 31.10p 31.10p 115580
17/05/2023 30.70p 31.90p 30.70p 30.70p 985
16/05/2023 30.80p 32.90p 30.80p 31.85p 138175
15/05/2023 30.80p 32.27p 31.24p 31.85p 66329
12/05/2023 30.80p 32.90p 30.80p 31.85p 8289
11/05/2023 32.90p 33.50p 31.08p 31.15p 16514
10/05/2023 32.90p 33.60p 31.50p 32.50p 318671
09/05/2023 33.00p 33.50p 31.10p 32.25p 52644
05/05/2023 33.00p 33.50p 31.10p 32.00p 52473
04/05/2023 31.10p 32.83p 32.25p 32.25p 454
03/05/2023 31.10p 33.50p 31.00p 32.25p 9742
02/05/2023 31.10p 33.10p 31.00p 32.25p 49134
28/04/2023 32.50p 32.90p 30.60p 31.80p 201571
27/04/2023 32.10p 32.03p 31.20p 31.75p 45610
26/04/2023 32.10p 32.71p 30.60p 31.30p 189197

*Close Price adjusted for both dividends and splits