Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
24/05/2024 120.00p 124.50p 115.50p 121.00p 142243
23/05/2024 111.50p 123.00p 111.50p 120.00p 705724
22/05/2024 115.00p 118.00p 113.52p 117.00p 398783
21/05/2024 110.00p 115.00p 110.00p 115.00p 325627
20/05/2024 109.50p 112.00p 107.65p 112.00p 229603
17/05/2024 111.50p 111.50p 107.50p 109.00p 96757
16/05/2024 112.00p 112.00p 109.00p 109.50p 187442
15/05/2024 110.00p 111.50p 108.00p 111.00p 87323
14/05/2024 112.00p 112.00p 108.25p 111.00p 177954
13/05/2024 111.00p 112.50p 108.00p 108.50p 404810
10/05/2024 114.50p 114.50p 108.10p 111.00p 142299
09/05/2024 109.50p 112.00p 107.70p 111.00p 198798
08/05/2024 109.00p 109.00p 105.85p 108.50p 122175
07/05/2024 106.00p 109.50p 105.30p 107.50p 237919
03/05/2024 105.00p 106.50p 103.41p 106.00p 283636
02/05/2024 106.00p 108.00p 102.80p 105.50p 463339
01/05/2024 111.50p 112.50p 104.50p 105.00p 379655
30/04/2024 115.50p 119.50p 110.25p 111.00p 940541
29/04/2024 109.50p 113.00p 107.00p 111.00p 220104
26/04/2024 110.00p 112.00p 109.50p 110.50p 301686
25/04/2024 113.00p 113.00p 108.52p 109.50p 135563
24/04/2024 114.00p 114.00p 109.27p 109.50p 210152
23/04/2024 107.50p 114.00p 102.29p 112.00p 379972
22/04/2024 101.00p 108.50p 98.60p 108.50p 413993
19/04/2024 105.00p 105.00p 101.00p 101.00p 166058
18/04/2024 101.50p 105.50p 101.50p 105.50p 124424
17/04/2024 103.50p 105.24p 98.60p 102.50p 173595
16/04/2024 105.50p 108.46p 101.07p 101.50p 234744
15/04/2024 112.00p 112.00p 105.50p 105.50p 193683
12/04/2024 110.00p 111.50p 106.00p 106.00p 214534
11/04/2024 107.00p 111.00p 103.50p 110.00p 392861
10/04/2024 110.50p 110.50p 105.00p 105.00p 585083
09/04/2024 106.50p 112.50p 104.50p 108.00p 655730
08/04/2024 122.50p 123.72p 106.00p 106.00p 972276
05/04/2024 112.00p 123.00p 107.00p 123.00p 905479
04/04/2024 102.00p 111.50p 97.20p 110.00p 440228
03/04/2024 104.00p 104.00p 97.00p 102.00p 408564
02/04/2024 99.20p 104.00p 97.40p 99.40p 2631194
28/03/2024 99.20p 99.60p 96.60p 99.60p 386943
27/03/2024 99.60p 99.60p 98.00p 99.20p 365728
26/03/2024 99.60p 99.60p 98.00p 99.40p 368018
25/03/2024 98.80p 99.60p 98.60p 99.20p 234650
22/03/2024 97.40p 99.45p 97.20p 98.60p 284899
21/03/2024 98.40p 99.95p 98.00p 98.60p 161493
20/03/2024 99.00p 99.40p 99.00p 100.00p 150195
19/03/2024 99.00p 99.40p 98.18p 99.40p 417104
18/03/2024 100.00p 100.00p 97.27p 98.60p 439429
15/03/2024 99.80p 99.80p 97.00p 97.40p 5158530
14/03/2024 98.80p 99.60p 97.56p 98.60p 528411
13/03/2024 98.00p 99.00p 96.60p 97.60p 982454
12/03/2024 96.00p 96.00p 93.60p 95.80p 869929
11/03/2024 96.20p 101.00p 93.20p 94.60p 1758798
08/03/2024 91.80p 95.80p 89.60p 94.00p 954623
07/03/2024 87.40p 91.80p 87.40p 90.60p 1807590
06/03/2024 87.60p 90.00p 87.40p 89.00p 299814
05/03/2024 89.60p 90.00p 87.40p 90.00p 221705
04/03/2024 90.00p 90.00p 87.40p 89.00p 634973
01/03/2024 90.00p 90.00p 88.60p 90.00p 278045
29/02/2024 89.80p 90.00p 87.44p 90.00p 417049
28/02/2024 87.40p 90.00p 87.40p 88.00p 591845
27/02/2024 82.00p 89.36p 81.40p 88.60p 2308529
26/02/2024 72.00p 77.89p 71.40p 73.60p 404376
23/02/2024 68.80p 72.40p 67.40p 70.40p 159493
22/02/2024 70.40p 72.20p 68.20p 70.40p 56825
21/02/2024 73.20p 75.50p 70.00p 70.00p 105988
20/02/2024 77.40p 78.00p 73.20p 74.60p 25644
19/02/2024 76.20p 76.20p 73.20p 76.20p 99107
16/02/2024 76.80p 79.50p 76.20p 77.30p 73304
15/02/2024 74.80p 80.00p 70.20p 76.00p 182291
14/02/2024 70.80p 75.20p 68.20p 75.20p 94654
13/02/2024 71.00p 73.60p 68.20p 71.00p 43848
12/02/2024 72.40p 72.40p 68.00p 68.00p 415276
09/02/2024 74.00p 76.40p 68.00p 68.00p 342278
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

*Close Price adjusted for both dividends and splits