Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
19/11/2024 105.00p 105.00p 100.00p 100.50p 97979
18/11/2024 103.00p 104.50p 97.87p 104.00p 192363
15/11/2024 97.60p 102.00p 95.20p 99.20p 329189
14/11/2024 99.20p 99.80p 93.17p 97.00p 870826
13/11/2024 107.00p 107.00p 97.20p 99.00p 806322
12/11/2024 111.00p 112.95p 99.96p 107.00p 543564
11/11/2024 110.00p 114.50p 108.35p 110.00p 160781
08/11/2024 111.00p 112.40p 110.00p 110.00p 93813
07/11/2024 114.50p 117.50p 110.00p 110.50p 247198
06/11/2024 114.50p 117.00p 114.00p 114.00p 103517
05/11/2024 111.00p 116.50p 111.00p 113.50p 65687
04/11/2024 113.00p 113.50p 111.00p 111.00p 75016
01/11/2024 112.00p 116.00p 111.24p 113.50p 49810
31/10/2024 113.00p 118.50p 110.50p 111.00p 114520
30/10/2024 113.00p 116.25p 111.50p 114.00p 88358
29/10/2024 112.00p 112.00p 109.50p 111.00p 111021
28/10/2024 112.00p 116.58p 109.50p 112.00p 192221
25/10/2024 110.50p 113.50p 110.00p 112.00p 149528
24/10/2024 113.50p 113.76p 110.00p 114.00p 100637
23/10/2024 114.50p 117.50p 113.00p 114.00p 77561
22/10/2024 117.00p 117.00p 114.50p 114.50p 412316
21/10/2024 118.00p 119.00p 115.00p 115.00p 120026
18/10/2024 117.50p 119.00p 116.50p 118.00p 1472885
17/10/2024 118.00p 119.00p 116.50p 118.50p 314002
16/10/2024 120.00p 121.00p 117.50p 117.50p 35313
15/10/2024 118.00p 121.00p 117.00p 121.00p 168404
14/10/2024 118.00p 118.00p 114.50p 115.50p 150403
11/10/2024 115.00p 115.00p 113.33p 114.00p 193730
10/10/2024 113.00p 115.00p 111.50p 114.50p 163296
09/10/2024 117.00p 117.00p 112.00p 113.00p 176790
08/10/2024 114.50p 116.00p 113.50p 115.00p 144284
07/10/2024 118.00p 119.42p 114.00p 116.00p 130110
04/10/2024 117.50p 119.00p 115.50p 116.50p 84319
03/10/2024 119.50p 119.50p 116.00p 118.00p 129114
02/10/2024 116.50p 121.00p 116.00p 119.00p 51551
01/10/2024 123.00p 123.00p 118.00p 119.00p 126871
30/09/2024 121.50p 121.50p 118.29p 118.50p 116726
27/09/2024 117.00p 121.00p 114.71p 120.00p 259072
26/09/2024 120.00p 122.50p 117.00p 117.50p 296659
25/09/2024 120.00p 121.50p 117.00p 118.50p 165365
24/09/2024 117.00p 122.65p 115.00p 120.50p 182506
23/09/2024 115.00p 119.37p 115.00p 117.50p 188119
20/09/2024 117.00p 117.00p 115.00p 115.00p 619007
19/09/2024 109.50p 116.84p 108.63p 115.00p 291860
18/09/2024 115.00p 116.00p 107.50p 109.50p 704131
17/09/2024 121.00p 124.99p 116.00p 116.00p 899977
16/09/2024 118.50p 118.50p 112.00p 115.50p 625224
13/09/2024 121.00p 122.50p 116.00p 118.50p 457644
12/09/2024 123.00p 126.00p 121.00p 122.50p 70544
11/09/2024 125.50p 126.85p 121.50p 123.00p 99136
10/09/2024 127.50p 131.00p 125.00p 126.50p 28049
09/09/2024 129.00p 129.00p 125.50p 127.00p 104601
06/09/2024 125.00p 130.54p 125.00p 127.50p 201729
05/09/2024 130.00p 131.24p 129.00p 129.50p 56219
04/09/2024 127.50p 132.50p 127.00p 131.00p 90937
03/09/2024 135.00p 135.00p 129.00p 130.50p 48468
02/09/2024 131.50p 135.00p 127.50p 130.00p 153266
30/08/2024 135.00p 135.00p 131.44p 131.50p 98538
29/08/2024 132.00p 133.50p 131.00p 133.00p 48280
28/08/2024 129.00p 135.00p 126.00p 133.00p 71911
27/08/2024 130.00p 133.00p 128.10p 131.00p 116838
23/08/2024 125.50p 132.00p 125.18p 132.00p 68064
22/08/2024 128.50p 128.50p 125.50p 125.50p 24183
21/08/2024 126.00p 129.50p 125.00p 127.00p 58008
20/08/2024 129.00p 129.44p 125.50p 127.00p 64744
19/08/2024 128.50p 132.50p 125.50p 129.50p 148117
16/08/2024 127.50p 128.30p 125.50p 126.50p 74865
15/08/2024 126.00p 132.05p 124.50p 128.50p 221531
14/08/2024 122.50p 125.50p 120.14p 125.00p 204858
13/08/2024 121.00p 124.99p 119.50p 122.50p 215861
12/08/2024 121.00p 126.00p 121.00p 123.00p 198225
09/08/2024 122.50p 125.00p 122.00p 123.50p 81027
08/08/2024 124.00p 124.20p 119.00p 123.00p 133503
07/08/2024 123.00p 127.50p 122.50p 124.00p 133263
06/08/2024 117.00p 126.50p 117.00p 125.00p 109240
05/08/2024 128.00p 128.00p 111.41p 120.50p 978301
02/08/2024 130.00p 133.50p 128.50p 128.50p 65380
01/08/2024 133.50p 134.50p 130.00p 130.50p 73721
31/07/2024 131.00p 134.50p 131.00p 133.00p 36861
30/07/2024 130.00p 132.60p 128.70p 132.00p 107933
29/07/2024 132.00p 133.30p 130.00p 130.50p 102969
26/07/2024 132.00p 135.24p 131.50p 133.50p 158303
25/07/2024 138.00p 138.00p 130.00p 131.50p 101688
24/07/2024 136.00p 136.50p 133.00p 134.00p 203551
23/07/2024 129.50p 135.50p 128.66p 132.50p 147206
22/07/2024 130.50p 136.00p 128.50p 129.50p 89299
19/07/2024 128.50p 133.50p 128.50p 132.50p 133722
18/07/2024 133.00p 136.00p 128.50p 129.50p 147382
17/07/2024 128.00p 131.00p 126.00p 131.00p 257930
16/07/2024 139.00p 144.50p 120.75p 127.00p 1366156
15/07/2024 138.50p 142.00p 137.00p 141.50p 249862
12/07/2024 138.50p 142.00p 136.38p 139.00p 130106
11/07/2024 136.00p 141.00p 136.00p 141.00p 118055
10/07/2024 131.00p 137.50p 131.00p 137.50p 126614
09/07/2024 133.50p 136.50p 125.50p 134.00p 467536
08/07/2024 140.00p 140.50p 136.00p 136.00p 217183
05/07/2024 138.00p 141.00p 135.50p 141.00p 148747
04/07/2024 139.00p 142.00p 137.00p 138.50p 171108
03/07/2024 140.00p 140.00p 136.50p 139.00p 105749
02/07/2024 140.00p 140.00p 136.50p 138.00p 88657
01/07/2024 140.00p 141.00p 136.00p 140.00p 257565
28/06/2024 145.00p 145.00p 138.50p 138.50p 189922

*Close Price adjusted for both dividends and splits