Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
19/12/2025 144.80p 145.80p 142.40p 144.00p 244490
18/12/2025 142.20p 146.04p 138.40p 145.40p 716163
17/12/2025 137.40p 142.94p 137.40p 142.20p 388834
16/12/2025 141.00p 141.78p 138.20p 139.00p 438739
15/12/2025 138.00p 139.60p 133.20p 138.60p 543864
12/12/2025 132.80p 135.11p 128.77p 134.40p 581179
11/12/2025 127.80p 130.40p 125.00p 128.60p 502779
10/12/2025 124.80p 127.40p 120.80p 127.00p 552950
09/12/2025 120.00p 122.59p 119.60p 122.00p 823314
08/12/2025 122.60p 123.40p 120.00p 120.00p 730148
05/12/2025 123.00p 124.80p 122.00p 122.80p 1549349
04/12/2025 125.00p 125.00p 122.00p 123.00p 904382
03/12/2025 121.80p 124.40p 121.00p 122.00p 263735
02/12/2025 124.80p 126.00p 120.80p 121.60p 330855
01/12/2025 124.80p 127.03p 123.00p 124.40p 534438
28/11/2025 126.00p 126.00p 122.20p 123.80p 397558
27/11/2025 125.20p 126.60p 124.20p 125.00p 65010
26/11/2025 125.20p 127.00p 123.60p 125.20p 87021
25/11/2025 126.40p 128.00p 122.65p 125.20p 1825138
24/11/2025 128.20p 131.00p 126.60p 128.00p 239777
21/11/2025 128.60p 131.40p 124.40p 127.60p 429424
20/11/2025 122.60p 134.20p 119.00p 127.00p 1641591
19/11/2025 110.20p 111.60p 108.79p 110.60p 502327
18/11/2025 115.00p 115.00p 107.60p 108.80p 581488
17/11/2025 114.80p 114.80p 111.36p 112.40p 68310
14/11/2025 111.40p 112.40p 109.60p 111.80p 386106
13/11/2025 110.60p 114.20p 110.60p 112.00p 602500
12/11/2025 111.20p 113.40p 110.40p 112.00p 468137
11/11/2025 114.20p 114.80p 111.60p 113.20p 1271705
10/11/2025 117.20p 117.20p 112.00p 113.60p 387085
07/11/2025 119.80p 119.80p 112.40p 113.20p 131812
06/11/2025 113.20p 116.60p 113.20p 113.80p 188881
05/11/2025 110.00p 116.34p 110.00p 114.60p 244409
04/11/2025 112.80p 116.40p 111.80p 113.40p 259400
03/11/2025 117.20p 118.40p 115.00p 116.20p 307787
31/10/2025 112.00p 119.40p 111.00p 117.20p 772744
30/10/2025 120.00p 120.00p 111.40p 112.00p 347261
29/10/2025 119.00p 121.00p 117.60p 118.00p 476315
28/10/2025 123.00p 123.60p 120.00p 120.00p 337050
27/10/2025 128.20p 128.20p 122.60p 123.60p 188149
24/10/2025 124.60p 128.40p 123.20p 126.60p 302104
23/10/2025 119.20p 125.40p 119.20p 124.20p 2311053
22/10/2025 123.80p 124.40p 120.00p 121.60p 352834
21/10/2025 126.80p 126.80p 122.80p 123.00p 1025920
20/10/2025 126.00p 126.80p 124.40p 125.00p 148860
17/10/2025 127.00p 127.00p 123.40p 124.80p 366117
16/10/2025 126.00p 126.60p 123.20p 124.80p 233370
15/10/2025 126.00p 126.00p 121.80p 124.20p 151299
14/10/2025 128.00p 128.00p 122.46p 123.00p 721629
13/10/2025 126.80p 127.60p 124.46p 125.00p 347922
10/10/2025 125.00p 126.80p 123.40p 124.60p 334193
09/10/2025 125.00p 127.00p 125.00p 125.00p 213526
08/10/2025 123.20p 126.60p 123.20p 125.60p 164814
07/10/2025 128.00p 128.00p 122.60p 123.60p 158734
06/10/2025 124.80p 127.80p 123.00p 123.00p 324013
03/10/2025 125.00p 125.00p 122.49p 124.00p 277395
02/10/2025 127.00p 127.00p 122.40p 123.00p 202381
01/10/2025 123.20p 125.60p 122.40p 122.40p 182838
30/09/2025 123.80p 126.00p 122.40p 124.00p 254993
29/09/2025 122.40p 126.40p 122.40p 123.00p 233761
26/09/2025 122.40p 124.80p 122.40p 122.80p 207604
25/09/2025 122.00p 125.40p 121.39p 122.80p 219568
24/09/2025 125.00p 125.00p 122.80p 123.00p 335913
23/09/2025 127.00p 127.00p 123.40p 123.40p 340729
22/09/2025 125.00p 126.40p 122.80p 124.00p 398929
19/09/2025 122.40p 125.40p 119.16p 122.40p 550053
18/09/2025 120.20p 123.00p 120.20p 121.60p 367583
17/09/2025 119.00p 125.40p 112.09p 121.20p 2066277
16/09/2025 112.20p 112.20p 108.00p 107.20p 472596
15/09/2025 112.20p 112.20p 106.20p 108.00p 254164
12/09/2025 114.60p 114.60p 106.45p 107.00p 435716
11/09/2025 117.80p 117.80p 111.20p 109.20p 323250
10/09/2025 117.80p 120.20p 111.20p 111.20p 160756
09/09/2025 115.20p 118.20p 115.00p 116.40p 122081
08/09/2025 120.60p 120.60p 115.00p 115.00p 255262
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

*Close Price adjusted for both dividends and splits