Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
27/06/2024 140.00p 145.00p 133.00p 142.50p 370220
26/06/2024 138.50p 140.00p 133.50p 140.00p 210011
25/06/2024 130.00p 136.75p 130.00p 134.50p 85846
24/06/2024 138.50p 138.50p 130.50p 131.50p 296101
21/06/2024 135.00p 139.00p 130.50p 132.50p 826464
20/06/2024 130.00p 135.00p 128.86p 135.00p 413375
19/06/2024 130.00p 132.00p 126.60p 128.50p 255857
18/06/2024 120.00p 128.00p 120.00p 127.50p 121872
17/06/2024 125.00p 125.00p 120.50p 124.50p 127776
14/06/2024 124.00p 127.70p 117.00p 120.00p 394770
13/06/2024 119.50p 125.50p 116.58p 124.00p 754448
12/06/2024 118.00p 122.00p 113.50p 120.00p 229956
11/06/2024 118.00p 118.50p 112.00p 118.50p 103444
10/06/2024 115.50p 118.50p 111.61p 118.00p 147422
07/06/2024 119.50p 119.50p 115.50p 115.50p 221557
06/06/2024 123.00p 123.00p 117.00p 120.00p 182005
05/06/2024 125.00p 129.17p 123.00p 123.00p 674353
04/06/2024 125.00p 128.00p 123.99p 128.00p 129830
03/06/2024 122.50p 127.20p 119.65p 126.00p 344404
31/05/2024 122.00p 123.50p 121.00p 121.50p 231534
30/05/2024 117.50p 125.00p 116.06p 121.50p 552863
29/05/2024 116.50p 120.00p 114.53p 118.00p 122333
28/05/2024 121.00p 121.00p 119.00p 120.50p 111352
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

*Close Price adjusted for both dividends and splits