Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
09/03/2022 46.30p 49.90p 46.20p 47.00p 44449
08/03/2022 44.40p 44.58p 42.60p 43.50p 68243
07/03/2022 43.60p 45.86p 38.36p 43.00p 93042
04/03/2022 42.80p 44.60p 39.91p 40.50p 219919
03/03/2022 45.80p 45.80p 42.50p 42.95p 65035
02/03/2022 44.00p 45.00p 42.50p 45.00p 258274
01/03/2022 45.90p 45.94p 43.68p 45.10p 34389
28/02/2022 44.10p 46.80p 44.00p 44.50p 64937
25/02/2022 45.00p 47.12p 44.10p 46.00p 45495
24/02/2022 45.10p 45.90p 41.70p 43.60p 139210
23/02/2022 44.50p 46.00p 42.80p 46.00p 36724
22/02/2022 46.00p 50.60p 42.87p 46.00p 340739
21/02/2022 48.90p 48.00p 46.48p 48.00p 14263
18/02/2022 48.90p 49.00p 46.10p 47.50p 55435
17/02/2022 49.00p 49.00p 48.46p 49.00p 10849
16/02/2022 47.10p 49.90p 47.00p 49.00p 62079
15/02/2022 48.90p 50.00p 48.43p 48.90p 77371
14/02/2022 48.00p 51.00p 47.30p 47.30p 31873
11/02/2022 51.00p 51.00p 47.90p 50.40p 106834
10/02/2022 49.60p 49.90p 48.04p 49.60p 24027
09/02/2022 48.00p 49.43p 47.40p 47.40p 98899
08/02/2022 48.50p 50.02p 48.05p 48.70p 92805
07/02/2022 48.50p 50.20p 47.90p 48.00p 115898
04/02/2022 49.90p 51.20p 47.50p 50.00p 15917
03/02/2022 47.30p 50.00p 47.30p 47.30p 88437
02/02/2022 49.90p 49.95p 47.30p 49.50p 27547
01/02/2022 48.50p 51.42p 48.50p 48.50p 117259
31/01/2022 48.60p 52.00p 48.30p 50.00p 10985
28/01/2022 49.90p 50.00p 48.00p 48.00p 208148
27/01/2022 49.90p 52.05p 48.30p 49.20p 67336
26/01/2022 50.20p 51.60p 49.14p 49.20p 65261
25/01/2022 49.40p 51.00p 49.40p 51.00p 55296
24/01/2022 52.40p 53.00p 49.70p 51.00p 97939
21/01/2022 52.40p 54.80p 52.40p 53.00p 48586
20/01/2022 53.00p 56.80p 53.00p 54.00p 23934
19/01/2022 53.00p 56.80p 53.00p 53.00p 31594
18/01/2022 53.00p 57.20p 53.00p 53.00p 48859
17/01/2022 55.00p 57.80p 53.20p 54.00p 164164
14/01/2022 55.20p 57.00p 55.00p 57.00p 13974
13/01/2022 55.20p 56.60p 55.20p 55.80p 32684
12/01/2022 55.60p 56.80p 55.60p 56.80p 48768
10/01/2022 56.80p 57.80p 53.75p 56.40p 68247
07/01/2022 55.80p 57.77p 54.34p 57.00p 199157
06/01/2022 57.80p 61.80p 56.76p 57.60p 66799
05/01/2022 59.80p 59.80p 57.20p 57.20p 51965
04/01/2022 60.00p 60.25p 57.40p 59.00p 142882
03/01/2022 60.00p 61.80p 57.20p 60.00p 20786
31/12/2021 60.00p 61.80p 57.20p 60.00p 20786
30/12/2021 61.80p 61.80p 57.88p 59.00p 22052
29/12/2021 59.80p 59.80p 57.20p 57.20p 34728
28/12/2021 62.00p 62.00p 57.63p 59.70p 46828
27/12/2021 62.00p 62.00p 57.63p 59.70p 46828
24/12/2021 62.00p 62.00p 57.63p 59.70p 46828
23/12/2021 59.20p 61.00p 55.67p 61.00p 56196
22/12/2021 57.60p 57.80p 54.10p 57.60p 57208
21/12/2021 57.40p 57.80p 55.00p 55.00p 69866
20/12/2021 57.80p 58.00p 55.00p 57.60p 157779
17/12/2021 54.20p 57.80p 54.20p 54.20p 26956
16/12/2021 55.00p 57.00p 52.15p 54.40p 389059
15/12/2021 60.00p 61.73p 58.88p 59.20p 33242
14/12/2021 60.00p 64.20p 60.00p 60.00p 4469
13/12/2021 60.00p 63.20p 60.00p 60.00p 5418
10/12/2021 60.00p 63.00p 60.00p 60.00p 45170
09/12/2021 63.00p 64.00p 60.40p 61.00p 119300
08/12/2021 62.40p 63.80p 62.22p 63.00p 106855
07/12/2021 63.40p 64.00p 62.53p 64.00p 107719
06/12/2021 63.80p 65.60p 63.00p 63.00p 206915
03/12/2021 65.00p 65.80p 63.00p 63.00p 51029
02/12/2021 64.40p 65.80p 63.20p 63.80p 21253
01/12/2021 66.00p 66.00p 63.40p 66.00p 14415
30/11/2021 65.00p 66.80p 63.20p 63.80p 35314
29/11/2021 65.00p 67.60p 65.00p 65.00p 9274
26/11/2021 65.80p 66.16p 64.40p 66.00p 11479
25/11/2021 66.20p 67.80p 65.20p 66.20p 5365
24/11/2021 66.00p 68.41p 66.00p 66.30p 10998
23/11/2021 66.40p 66.80p 64.00p 64.00p 92308
22/11/2021 66.60p 69.40p 66.40p 69.40p 93989
19/11/2021 66.00p 68.80p 65.19p 66.00p 47351
18/11/2021 65.40p 69.80p 65.00p 66.00p 19289
17/11/2021 67.20p 67.80p 65.00p 66.00p 81032
16/11/2021 67.40p 68.00p 65.20p 68.00p 62255
15/11/2021 70.00p 70.00p 66.60p 68.00p 12463
12/11/2021 67.40p 69.00p 66.40p 67.40p 9905
11/11/2021 67.20p 69.00p 65.20p 67.60p 32949
10/11/2021 68.80p 69.80p 64.40p 69.00p 35095
09/11/2021 68.20p 69.40p 65.00p 68.00p 35471
08/11/2021 68.00p 68.20p 67.40p 68.20p 58434
05/11/2021 68.40p 68.60p 67.20p 68.00p 94081
04/11/2021 68.40p 69.00p 67.40p 69.00p 59718
03/11/2021 69.00p 69.60p 67.74p 68.80p 49005
02/11/2021 70.00p 70.80p 68.00p 68.90p 24475
01/11/2021 70.60p 71.60p 68.73p 70.20p 42618
29/10/2021 69.80p 70.20p 67.40p 70.00p 28778
28/10/2021 69.60p 72.60p 67.20p 72.00p 67162
27/10/2021 68.80p 70.82p 65.40p 70.60p 197021
26/10/2021 67.80p 69.58p 65.20p 65.40p 64184
25/10/2021 67.00p 70.00p 65.60p 66.20p 164290
22/10/2021 64.00p 66.00p 63.60p 65.40p 96769
21/10/2021 63.00p 67.00p 62.00p 66.00p 307873
20/10/2021 66.00p 67.60p 62.00p 63.20p 125754
19/10/2021 63.00p 68.00p 59.23p 67.80p 187295
18/10/2021 71.80p 71.80p 67.60p 69.40p 163159
15/10/2021 70.00p 70.04p 69.14p 70.00p 18933
14/10/2021 68.20p 71.80p 67.00p 71.20p 445586
13/10/2021 68.80p 71.60p 67.00p 69.00p 30125
12/10/2021 70.20p 70.20p 69.40p 69.40p 28551
11/10/2021 68.60p 71.40p 67.00p 70.60p 108465
08/10/2021 71.80p 72.00p 68.79p 72.00p 30593
07/10/2021 71.00p 72.00p 67.60p 70.70p 216468
06/10/2021 73.00p 74.60p 68.00p 70.90p 305498
05/10/2021 72.60p 74.00p 72.14p 74.00p 81454
04/10/2021 73.00p 77.00p 72.20p 74.00p 32884
01/10/2021 74.00p 74.80p 73.20p 73.80p 36492
30/09/2021 74.80p 76.00p 73.30p 75.40p 137318
29/09/2021 75.40p 77.00p 71.82p 76.20p 311660
28/09/2021 77.00p 77.57p 76.00p 76.40p 55242
27/09/2021 81.60p 81.60p 77.03p 78.60p 30144
24/09/2021 78.40p 81.60p 76.40p 81.00p 23521
23/09/2021 81.00p 81.53p 78.76p 80.20p 79766
22/09/2021 80.80p 81.60p 78.44p 81.20p 70647
21/09/2021 80.00p 81.40p 78.60p 80.00p 82804
20/09/2021 81.60p 81.80p 76.84p 78.40p 53818
17/09/2021 79.80p 82.00p 77.80p 78.00p 89384
16/09/2021 80.20p 83.40p 77.67p 80.00p 140552
15/09/2021 81.80p 83.40p 78.80p 82.00p 65386
14/09/2021 78.40p 83.00p 77.44p 83.00p 52897
13/09/2021 78.00p 81.20p 76.40p 80.40p 12523
10/09/2021 79.00p 80.00p 76.20p 79.20p 63405
09/09/2021 75.00p 79.60p 74.60p 76.40p 54007
08/09/2021 77.60p 79.80p 76.60p 76.60p 38238
07/09/2021 76.80p 79.40p 74.60p 77.20p 85979
06/09/2021 77.00p 80.97p 75.40p 78.40p 123909
03/09/2021 77.60p 80.80p 76.00p 76.60p 33837
02/09/2021 79.80p 80.60p 76.80p 76.80p 118109
01/09/2021 77.80p 81.40p 75.40p 78.80p 99591
31/08/2021 78.80p 82.20p 78.00p 78.40p 111359
30/08/2021 82.00p 84.40p 80.31p 80.60p 94021
27/08/2021 82.00p 84.40p 80.31p 80.60p 94021
26/08/2021 79.00p 82.08p 77.00p 79.40p 113979
25/08/2021 79.00p 79.60p 77.90p 79.60p 51131
24/08/2021 76.80p 77.80p 75.94p 77.60p 238494
23/08/2021 75.00p 80.00p 74.60p 77.00p 214413
20/08/2021 76.20p 78.80p 74.40p 76.00p 133175
19/08/2021 73.00p 79.00p 69.00p 79.00p 496181
18/08/2021 87.00p 87.00p 84.80p 84.80p 18921
17/08/2021 86.60p 87.00p 83.60p 87.00p 55358
16/08/2021 87.80p 88.00p 86.60p 86.60p 36021
13/08/2021 85.60p 88.00p 83.80p 87.20p 93452
12/08/2021 86.00p 88.60p 85.20p 85.40p 37378
11/08/2021 85.80p 87.60p 85.08p 85.40p 135608
10/08/2021 87.20p 89.80p 85.40p 87.40p 34581
09/08/2021 87.00p 89.80p 87.00p 87.00p 90762
06/08/2021 88.80p 89.00p 85.20p 89.00p 208995
05/08/2021 87.80p 88.20p 84.29p 88.20p 26223
04/08/2021 84.20p 88.80p 83.87p 87.20p 31044
03/08/2021 87.40p 87.80p 84.20p 87.40p 91735
02/08/2021 84.80p 87.80p 83.64p 84.40p 39496
30/07/2021 85.40p 87.40p 83.20p 84.20p 22255
29/07/2021 87.80p 87.80p 85.47p 86.00p 17152
28/07/2021 85.00p 87.80p 85.20p 86.40p 18661
27/07/2021 85.00p 86.80p 84.40p 85.00p 12680
26/07/2021 85.20p 86.80p 84.62p 86.80p 217627
23/07/2021 85.20p 87.80p 84.21p 85.60p 305220
22/07/2021 87.80p 89.00p 85.20p 88.00p 50199
21/07/2021 87.80p 89.00p 85.94p 89.00p 322329
20/07/2021 88.80p 89.60p 85.00p 85.00p 209798
19/07/2021 91.40p 91.40p 86.54p 89.00p 150143
16/07/2021 86.60p 88.80p 86.20p 86.20p 210974
15/07/2021 89.20p 92.80p 86.31p 89.40p 77961
14/07/2021 86.60p 92.80p 85.20p 88.20p 238911
13/07/2021 86.60p 89.00p 86.60p 89.00p 32021
12/07/2021 86.60p 88.68p 86.60p 86.60p 29596
09/07/2021 88.20p 88.90p 87.19p 88.00p 36426
08/07/2021 87.40p 89.40p 86.20p 88.60p 72136
07/07/2021 85.60p 90.00p 84.60p 84.60p 46875
06/07/2021 89.20p 90.00p 86.60p 87.40p 29712
05/07/2021 90.00p 90.00p 86.60p 89.00p 108035
02/07/2021 88.00p 91.80p 85.60p 87.00p 85965
01/07/2021 91.00p 91.67p 86.80p 86.80p 75739
30/06/2021 88.80p 93.20p 87.00p 91.00p 194145
29/06/2021 88.60p 90.00p 87.00p 89.00p 191442
28/06/2021 87.60p 92.27p 87.60p 89.20p 92498
25/06/2021 90.00p 90.00p 87.60p 88.80p 89569
24/06/2021 88.40p 90.00p 87.44p 90.00p 61653
23/06/2021 89.00p 89.80p 87.44p 89.40p 79133
22/06/2021 86.20p 88.60p 84.06p 85.40p 52329
21/06/2021 88.60p 88.60p 86.00p 86.80p 49511
18/06/2021 86.20p 89.02p 84.40p 89.00p 250305
17/06/2021 86.40p 88.80p 84.80p 86.00p 97174
16/06/2021 85.80p 88.60p 83.80p 86.00p 66457
15/06/2021 85.00p 88.80p 84.80p 85.40p 123797
14/06/2021 85.80p 86.40p 85.00p 85.00p 80587
11/06/2021 87.60p 92.80p 84.40p 84.40p 123259
10/06/2021 89.40p 91.60p 86.60p 88.60p 344727
09/06/2021 89.00p 92.20p 88.02p 91.80p 162412
08/06/2021 89.60p 91.20p 89.00p 89.40p 131394
07/06/2021 88.60p 91.00p 86.00p 90.00p 244493
04/06/2021 90.20p 92.00p 87.80p 89.20p 160725
03/06/2021 89.60p 91.60p 86.60p 90.60p 249658
02/06/2021 89.20p 91.80p 87.60p 88.80p 81474

*Close Price adjusted for both dividends and splits