Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Mcbride (MCB) Share Price
Personal & Household Goods Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 179.40p | 181.40p | 176.77p | 180.00p | 130177 |
| 12/11/2026 | 182.60p | 182.60p | 180.00p | 180.20p | 99471 |
| 11/11/2026 | 176.80p | 181.60p | 176.40p | 180.80p | 217703 |
| 10/11/2026 | 178.60p | 182.00p | 175.20p | 177.00p | 124504 |
| 09/11/2026 | 178.60p | 182.60p | 175.20p | 179.20p | 206475 |
| 06/11/2026 | 175.00p | 176.40p | 175.00p | 175.60p | 249242 |
| 05/11/2026 | 175.00p | 177.00p | 175.00p | 175.80p | 228384 |
| 04/11/2026 | 170.00p | 174.60p | 168.00p | 172.80p | 145489 |
| 03/11/2026 | 170.00p | 172.20p | 164.60p | 169.80p | 169546 |
| 02/11/2026 | 170.00p | 171.00p | 167.00p | 169.60p | 285272 |
| 30/10/2026 | 169.40p | 171.40p | 165.40p | 168.00p | 235546 |
| 29/10/2026 | 180.20p | 180.20p | 167.20p | 170.20p | 458413 |
| 28/10/2026 | 175.20p | 179.72p | 174.00p | 174.20p | 196842 |
| 27/10/2026 | 177.00p | 180.00p | 174.60p | 175.00p | 279425 |
| 26/10/2026 | 186.00p | 186.00p | 179.00p | 180.00p | 148709 |
| 23/10/2026 | 186.00p | 186.00p | 177.40p | 180.20p | 154171 |
| 22/10/2026 | 181.60p | 185.80p | 177.80p | 179.60p | 302575 |
| 21/10/2026 | 180.80p | 185.20p | 180.00p | 182.80p | 182791 |
| 20/10/2026 | 180.00p | 183.93p | 180.00p | 183.40p | 139789 |
| 19/10/2026 | 186.00p | 186.00p | 180.20p | 181.20p | 88763 |
| 16/10/2026 | 177.00p | 185.20p | 177.00p | 183.20p | 191847 |
| 15/10/2026 | 177.60p | 184.40p | 177.60p | 180.40p | 270858 |
| 14/10/2026 | 180.60p | 183.40p | 179.69p | 179.80p | 237870 |
| 13/10/2026 | 183.40p | 183.40p | 179.00p | 181.20p | 174467 |
| 12/10/2026 | 183.40p | 183.40p | 172.00p | 177.00p | 83153 |
| 09/10/2026 | 183.40p | 183.40p | 175.20p | 176.20p | 266355 |
| 08/10/2026 | 171.60p | 181.00p | 171.60p | 174.00p | 209789 |
| 07/10/2026 | 175.20p | 180.00p | 172.80p | 175.80p | 177518 |
| 06/10/2026 | 174.20p | 177.60p | 174.00p | 175.20p | 265677 |
| 05/10/2026 | 176.00p | 182.80p | 174.20p | 174.20p | 234082 |
| 02/10/2026 | 175.80p | 182.20p | 172.00p | 174.60p | 245863 |
| 01/10/2026 | 185.60p | 185.60p | 173.60p | 174.60p | 327419 |
| 30/09/2026 | 175.20p | 184.00p | 175.20p | 175.80p | 119513 |
| 29/09/2026 | 180.00p | 183.00p | 173.80p | 178.00p | 381615 |
| 28/09/2026 | 175.60p | 182.40p | 174.80p | 178.40p | 416416 |
| 25/09/2026 | 176.60p | 177.40p | 168.40p | 175.00p | 140978 |
| 24/09/2026 | 173.20p | 177.00p | 171.00p | 172.40p | 214099 |
| 23/09/2026 | 176.00p | 184.60p | 174.74p | 175.40p | 244310 |
| 22/09/2026 | 177.80p | 187.02p | 176.00p | 180.80p | 168359 |
| 21/09/2026 | 180.80p | 186.00p | 178.20p | 186.00p | 2944108 |
| 18/09/2026 | 184.40p | 189.75p | 178.60p | 180.80p | 301758 |
| 17/09/2026 | 194.80p | 197.80p | 184.60p | 185.00p | 401456 |
| 16/09/2026 | 195.40p | 198.00p | 189.00p | 194.00p | 491661 |
| 15/09/2026 | 182.00p | 195.43p | 182.00p | 195.40p | 631521 |
| 14/09/2026 | 186.00p | 193.60p | 183.60p | 192.00p | 217027 |
| 11/09/2026 | 188.00p | 188.00p | 183.20p | 186.20p | 115369 |
| 10/09/2026 | 190.00p | 190.00p | 184.80p | 187.00p | 58940 |
| 09/09/2026 | 193.80p | 193.80p | 183.60p | 186.80p | 265282 |
| 08/09/2026 | 181.80p | 189.80p | 181.80p | 184.80p | 189726 |
| 07/09/2026 | 186.00p | 193.60p | 186.00p | 191.00p | 84764 |
| 04/09/2026 | 190.00p | 190.60p | 185.40p | 189.60p | 114405 |
| 03/09/2026 | 190.00p | 194.20p | 188.40p | 190.60p | 78633 |
| 02/09/2026 | 191.60p | 197.80p | 188.00p | 193.60p | 117539 |
| 01/09/2026 | 204.00p | 208.00p | 191.60p | 196.20p | 358068 |
| 28/08/2026 | 183.00p | 214.10p | 180.20p | 206.00p | 2357545 |
| 27/08/2026 | 169.00p | 171.90p | 165.00p | 167.40p | 110303 |
| 26/08/2026 | 168.00p | 172.66p | 167.60p | 168.20p | 211352 |
| 25/08/2026 | 166.00p | 172.20p | 160.20p | 168.60p | 265290 |
| 24/08/2026 | 166.00p | 166.80p | 162.40p | 166.80p | 121072 |
| 21/08/2026 | 161.00p | 165.80p | 161.00p | 163.80p | 38662 |
| 20/08/2026 | 160.00p | 164.40p | 159.20p | 164.40p | 68670 |
| 19/08/2026 | 160.20p | 164.20p | 158.40p | 163.20p | 86371 |
| 18/08/2026 | 161.30p | 162.00p | 158.20p | 160.00p | 19258 |
| 14/08/2026 | 161.80p | 163.60p | 161.20p | 162.60p | 53793 |
| 13/08/2026 | 160.00p | 165.40p | 160.00p | 161.80p | 93532 |
| 12/08/2026 | 168.00p | 168.00p | 161.20p | 163.40p | 116306 |
| 11/08/2026 | 168.00p | 168.00p | 161.80p | 163.60p | 48222 |
| 10/08/2026 | 164.00p | 168.00p | 162.40p | 165.20p | 129052 |
| 07/08/2026 | 165.60p | 167.53p | 160.00p | 164.60p | 423163 |
| 06/08/2026 | 161.00p | 167.80p | 161.00p | 167.40p | 121670 |
| 05/08/2026 | 160.20p | 165.20p | 160.20p | 165.20p | 84706 |
| 04/08/2026 | 162.80p | 164.80p | 160.20p | 160.80p | 93719 |
| 03/08/2026 | 165.00p | 165.00p | 160.60p | 163.20p | 74597 |
| 31/07/2026 | 157.00p | 163.80p | 157.00p | 163.00p | 58526 |
| 30/07/2026 | 157.80p | 162.20p | 157.80p | 162.20p | 205490 |
| 29/07/2026 | 159.80p | 160.00p | 158.00p | 159.00p | 166019 |
| 28/07/2026 | 158.00p | 161.60p | 157.30p | 158.80p | 266172 |
| 27/07/2026 | 156.20p | 159.80p | 150.80p | 158.80p | 241995 |
| 24/07/2026 | 157.60p | 160.80p | 155.40p | 155.60p | 90328 |
| 23/07/2026 | 160.00p | 162.60p | 158.20p | 159.40p | 138255 |
| 22/07/2026 | 162.00p | 163.80p | 160.00p | 161.60p | 113734 |
| 21/07/2026 | 160.00p | 164.40p | 160.00p | 161.20p | 73916 |
| 20/07/2026 | 161.20p | 164.80p | 160.80p | 162.00p | 86252 |
| 17/07/2026 | 159.00p | 165.00p | 159.00p | 162.80p | 72356 |
| 16/07/2026 | 165.00p | 165.00p | 160.00p | 163.00p | 98019 |
| 15/07/2026 | 164.00p | 164.80p | 160.00p | 162.00p | 100764 |
| 14/07/2026 | 164.40p | 164.40p | 159.40p | 164.40p | 172470 |
| 13/07/2026 | 159.00p | 162.60p | 159.00p | 162.60p | 140968 |
| 10/07/2026 | 158.40p | 162.60p | 158.40p | 162.40p | 192717 |
| 09/07/2026 | 160.60p | 161.60p | 157.80p | 161.60p | 81343 |
| 08/07/2026 | 160.80p | 162.00p | 157.40p | 160.00p | 213093 |
| 07/07/2026 | 160.80p | 164.20p | 160.80p | 161.40p | 71018 |
| 06/07/2026 | 163.40p | 164.40p | 160.00p | 162.20p | 113676 |
| 03/07/2026 | 160.00p | 164.80p | 160.00p | 163.40p | 111228 |
| 02/07/2026 | 157.40p | 165.60p | 153.80p | 163.40p | 334286 |
| 01/07/2026 | 156.00p | 157.60p | 155.00p | 156.20p | 134142 |
| 30/06/2026 | 155.00p | 157.20p | 150.00p | 156.00p | 452962 |
| 29/06/2026 | 155.00p | 155.00p | 150.20p | 151.00p | 287191 |
| 26/06/2026 | 150.00p | 154.40p | 150.00p | 151.40p | 377997 |
| 25/06/2026 | 153.00p | 154.80p | 150.00p | 152.00p | 288252 |
| 24/06/2026 | 148.80p | 151.40p | 148.10p | 150.00p | 339564 |
| 23/06/2026 | 156.00p | 156.00p | 147.20p | 147.20p | 218562 |
| 22/06/2026 | 150.20p | 151.80p | 146.80p | 146.80p | 483188 |
| 19/06/2026 | 156.00p | 156.00p | 146.80p | 150.60p | 140410 |
| 18/06/2026 | 156.20p | 156.20p | 147.00p | 147.60p | 149525 |
| 17/06/2026 | 148.40p | 151.60p | 147.20p | 147.60p | 216601 |
| 16/06/2026 | 150.00p | 150.00p | 145.80p | 146.80p | 263177 |
| 15/06/2026 | 144.60p | 147.20p | 143.20p | 146.20p | 697261 |
| 12/06/2026 | 154.00p | 155.00p | 141.60p | 141.60p | 2413503 |
| 11/06/2026 | 165.00p | 168.00p | 163.47p | 165.80p | 213454 |
| 10/06/2026 | 164.00p | 167.60p | 163.00p | 164.40p | 160023 |
| 09/06/2026 | 160.00p | 165.20p | 160.00p | 163.80p | 109207 |
| 08/06/2026 | 163.20p | 166.40p | 160.80p | 163.80p | 175547 |
| 05/06/2026 | 163.00p | 165.46p | 162.94p | 163.40p | 54086 |
| 04/06/2026 | 163.20p | 166.00p | 162.01p | 163.20p | 78118 |
| 03/06/2026 | 166.00p | 168.00p | 162.20p | 163.20p | 91721 |
| 02/06/2026 | 159.40p | 168.40p | 159.40p | 166.80p | 440369 |
| 01/06/2026 | 159.40p | 164.60p | 159.40p | 162.80p | 183951 |
| 29/05/2026 | 159.80p | 167.69p | 159.80p | 165.40p | 365913 |
| 28/05/2026 | 160.00p | 164.40p | 156.60p | 162.80p | 324688 |
| 27/05/2026 | 162.40p | 163.60p | 160.20p | 160.20p | 177172 |
| 26/05/2026 | 158.40p | 165.00p | 158.40p | 160.20p | 110777 |
| 22/05/2026 | 161.60p | 164.60p | 159.91p | 163.60p | 180703 |
| 21/05/2026 | 163.40p | 166.60p | 160.80p | 163.20p | 301702 |
| 20/05/2026 | 156.80p | 162.60p | 155.80p | 162.40p | 452681 |
| 19/05/2026 | 157.00p | 162.00p | 157.00p | 158.20p | 475288 |
| 18/05/2026 | 152.40p | 158.50p | 152.40p | 156.60p | 284071 |
| 15/05/2026 | 158.00p | 159.80p | 155.00p | 156.80p | 163805 |
| 14/05/2026 | 155.00p | 159.80p | 152.00p | 155.40p | 210176 |
| 13/05/2026 | 158.60p | 159.40p | 151.60p | 153.80p | 646634 |
| 12/05/2026 | 158.00p | 159.00p | 154.67p | 158.60p | 488009 |
| 11/05/2026 | 151.00p | 158.80p | 151.00p | 157.40p | 334937 |
| 08/05/2026 | 153.00p | 159.20p | 153.00p | 158.00p | 192348 |
| 07/05/2026 | 151.00p | 159.00p | 151.00p | 155.40p | 661927 |
| 06/05/2026 | 155.80p | 157.40p | 149.00p | 154.60p | 580725 |
| 05/05/2026 | 156.20p | 156.20p | 149.40p | 152.00p | 433150 |
| 01/05/2026 | 155.00p | 161.00p | 155.00p | 156.60p | 323614 |
| 30/04/2026 | 155.00p | 159.60p | 155.00p | 156.20p | 273500 |
| 29/04/2026 | 160.60p | 160.60p | 157.40p | 158.20p | 49735 |
| 28/04/2026 | 161.40p | 161.40p | 157.40p | 161.40p | 164169 |
| 27/04/2026 | 161.40p | 161.40p | 158.20p | 158.20p | 45042 |
| 24/04/2026 | 161.60p | 162.00p | 157.40p | 161.20p | 171797 |
| 23/04/2026 | 160.00p | 163.20p | 160.00p | 162.00p | 199436 |
| 22/04/2026 | 156.80p | 168.00p | 156.60p | 163.40p | 227223 |
| 21/04/2026 | 160.80p | 166.80p | 160.20p | 162.00p | 405362 |
| 20/04/2026 | 163.00p | 163.00p | 158.95p | 159.80p | 85284 |
| 17/04/2026 | 160.40p | 162.60p | 158.80p | 161.20p | 405686 |
| 16/04/2026 | 161.00p | 164.60p | 160.00p | 160.20p | 246666 |
| 15/04/2026 | 155.80p | 161.20p | 155.80p | 160.00p | 106042 |
| 14/04/2026 | 158.40p | 162.00p | 158.40p | 160.40p | 244594 |
| 13/04/2026 | 162.00p | 163.20p | 158.60p | 160.60p | 169436 |
| 10/04/2026 | 149.40p | 162.00p | 149.40p | 160.00p | 221012 |
| 09/04/2026 | 145.40p | 156.60p | 145.40p | 155.20p | 173850 |
| 08/04/2026 | 150.00p | 153.80p | 147.20p | 152.80p | 151163 |
| 07/04/2026 | 146.60p | 148.40p | 144.00p | 145.60p | 365525 |
| 02/04/2026 | 139.00p | 148.54p | 135.20p | 146.20p | 788778 |
| 01/04/2026 | 135.20p | 139.80p | 135.00p | 135.00p | 488049 |
| 31/03/2026 | 134.20p | 139.00p | 134.20p | 136.00p | 175968 |
| 30/03/2026 | 137.00p | 139.80p | 133.59p | 135.00p | 362034 |
| 27/03/2026 | 139.40p | 139.68p | 136.00p | 136.80p | 131847 |
| 26/03/2026 | 137.60p | 140.40p | 136.78p | 139.80p | 102572 |
| 25/03/2026 | 138.00p | 140.80p | 136.50p | 138.40p | 357262 |
| 24/03/2026 | 135.00p | 137.00p | 133.20p | 136.40p | 135480 |
| 23/03/2026 | 135.00p | 137.20p | 128.60p | 135.20p | 440169 |
| 20/03/2026 | 141.40p | 141.80p | 135.40p | 138.00p | 826716 |
| 19/03/2026 | 139.00p | 141.20p | 135.60p | 137.80p | 767540 |
| 18/03/2026 | 147.20p | 147.20p | 140.40p | 140.40p | 235744 |
| 17/03/2026 | 143.00p | 143.20p | 141.20p | 141.20p | 155644 |
| 16/03/2026 | 139.00p | 143.40p | 138.60p | 142.40p | 196049 |
| 13/03/2026 | 149.40p | 149.40p | 139.00p | 140.80p | 572313 |
| 12/03/2026 | 150.20p | 150.20p | 140.60p | 141.40p | 488529 |
| 11/03/2026 | 145.00p | 148.00p | 143.60p | 146.00p | 333579 |
| 10/03/2026 | 148.00p | 149.00p | 143.03p | 146.60p | 308739 |
| 09/03/2026 | 148.20p | 148.99p | 140.91p | 144.20p | 610691 |
| 06/03/2026 | 150.00p | 153.60p | 149.80p | 149.80p | 267241 |
| 05/03/2026 | 160.00p | 160.00p | 149.60p | 149.60p | 161291 |
| 04/03/2026 | 160.00p | 160.00p | 151.20p | 152.00p | 882377 |
| 03/03/2026 | 154.40p | 155.30p | 151.60p | 154.00p | 683366 |
| 02/03/2026 | 156.00p | 157.20p | 154.40p | 154.40p | 460504 |
| 27/02/2026 | 155.40p | 160.60p | 153.59p | 156.00p | 284191 |
| 26/02/2026 | 155.00p | 156.80p | 152.77p | 155.00p | 226139 |
| 25/02/2026 | 156.00p | 157.40p | 150.00p | 152.40p | 535485 |
| 24/02/2026 | 164.20p | 167.80p | 153.00p | 153.00p | 966436 |
| 23/02/2026 | 166.00p | 168.20p | 164.00p | 167.00p | 238711 |
| 20/02/2026 | 169.40p | 169.40p | 164.20p | 166.20p | 215622 |
| 19/02/2026 | 170.00p | 170.00p | 161.40p | 164.60p | 437215 |
| 18/02/2026 | 167.00p | 169.80p | 163.60p | 167.00p | 266089 |
| 17/02/2026 | 159.00p | 165.60p | 158.00p | 164.60p | 398144 |
| 16/02/2026 | 156.40p | 159.60p | 156.40p | 158.80p | 63536 |
| 13/02/2026 | 156.40p | 159.80p | 156.00p | 158.60p | 188927 |
| 12/02/2026 | 155.20p | 157.80p | 151.22p | 156.40p | 157037 |
| 11/02/2026 | 154.00p | 156.40p | 152.80p | 156.00p | 74235 |
| 10/02/2026 | 154.00p | 157.60p | 154.00p | 155.80p | 114368 |
| 09/02/2026 | 159.80p | 159.80p | 152.80p | 152.80p | 141135 |
| 06/02/2026 | 160.00p | 160.00p | 154.60p | 158.20p | 128540 |
| 05/02/2026 | 150.00p | 158.60p | 150.00p | 156.60p | 117870 |
| 04/02/2026 | 154.40p | 156.40p | 151.80p | 156.00p | 585773 |
| 03/02/2026 | 158.40p | 159.80p | 152.80p | 153.80p | 369267 |
| 02/02/2026 | 160.40p | 161.60p | 155.80p | 156.80p | 221575 |
| 30/01/2026 | 163.00p | 163.00p | 157.80p | 160.40p | 308374 |
*Close Price adjusted for both dividends and splits