Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
09/08/2023 41.50p 43.18p 40.00p 40.50p 103681
08/08/2023 41.00p 43.20p 41.00p 42.00p 83963
07/08/2023 42.90p 44.48p 41.10p 43.30p 108829
04/08/2023 44.20p 44.90p 42.50p 43.95p 142765
03/08/2023 43.00p 45.00p 41.50p 44.45p 259860
02/08/2023 42.00p 44.18p 40.10p 43.10p 654076
01/08/2023 38.00p 43.00p 37.00p 41.00p 538686
31/07/2023 35.00p 37.50p 34.84p 37.20p 323511
28/07/2023 35.00p 35.90p 33.60p 34.75p 51268
27/07/2023 33.90p 34.90p 32.10p 32.80p 314487
26/07/2023 34.80p 35.00p 33.42p 33.80p 80206
25/07/2023 34.00p 35.53p 32.20p 34.45p 168434
24/07/2023 32.20p 34.40p 32.10p 34.05p 116651
21/07/2023 32.60p 34.00p 31.10p 32.60p 49642
20/07/2023 32.70p 33.80p 31.10p 33.80p 81981
19/07/2023 31.50p 32.26p 30.10p 31.50p 38066
18/07/2023 30.60p 31.80p 30.10p 31.20p 65677
17/07/2023 31.60p 32.00p 30.00p 31.30p 229693
14/07/2023 29.00p 32.40p 29.00p 31.35p 2464563
13/07/2023 27.00p 27.12p 25.10p 26.00p 162915
12/07/2023 26.70p 27.10p 26.50p 27.00p 115661
11/07/2023 25.00p 27.00p 25.00p 26.65p 224613
10/07/2023 26.50p 26.50p 26.00p 26.00p 19148
07/07/2023 25.20p 25.90p 24.10p 25.75p 561816
06/07/2023 25.40p 26.39p 25.20p 25.40p 36000
05/07/2023 26.00p 26.50p 25.50p 26.50p 61621
04/07/2023 26.00p 27.50p 25.75p 25.75p 44899
03/07/2023 26.00p 27.60p 26.00p 26.00p 20014
30/06/2023 26.00p 26.90p 26.00p 26.45p 64158
29/06/2023 26.10p 26.90p 26.14p 26.85p 17326
28/06/2023 26.10p 27.50p 26.00p 26.00p 26791
27/06/2023 27.60p 27.60p 26.00p 26.50p 25565
26/06/2023 26.00p 27.35p 26.00p 26.80p 3889
23/06/2023 26.30p 27.00p 26.20p 26.55p 13626
22/06/2023 26.60p 27.40p 26.22p 26.50p 3974
21/06/2023 26.50p 27.40p 26.50p 26.50p 160259
20/06/2023 26.90p 27.40p 26.40p 26.40p 27625
19/06/2023 27.40p 27.40p 26.40p 26.40p 160294
16/06/2023 26.80p 27.13p 26.80p 26.80p 6413
15/06/2023 27.50p 27.70p 26.50p 26.70p 42014
14/06/2023 27.50p 27.50p 26.50p 27.10p 1113
13/06/2023 26.60p 28.00p 26.50p 26.50p 28696
12/06/2023 26.60p 27.80p 26.60p 27.20p 32171
09/06/2023 26.60p 27.85p 26.60p 26.95p 39260
08/06/2023 28.20p 28.20p 26.38p 27.00p 828244
07/06/2023 30.80p 30.90p 29.00p 29.00p 6844
06/06/2023 29.00p 31.20p 29.00p 30.10p 6693
05/06/2023 29.00p 31.60p 29.00p 29.00p 25113
02/06/2023 29.90p 31.60p 29.03p 30.30p 3340
01/06/2023 29.90p 30.43p 30.30p 30.30p 6501
31/05/2023 29.90p 31.50p 29.50p 29.65p 3206
30/05/2023 29.90p 30.50p 29.50p 30.50p 3
26/05/2023 29.90p 31.50p 29.66p 30.50p 24689
25/05/2023 29.90p 31.50p 30.00p 30.65p 6147
24/05/2023 29.90p 30.64p 29.90p 30.00p 79173
23/05/2023 30.50p 32.80p 29.00p 29.00p 566687
22/05/2023 30.50p 32.90p 30.50p 30.50p 30344
19/05/2023 31.20p 31.74p 30.88p 31.70p 36127
18/05/2023 31.20p 31.80p 31.10p 31.10p 115580
17/05/2023 30.70p 31.90p 30.70p 30.70p 985
16/05/2023 30.80p 32.90p 30.80p 31.85p 138175
15/05/2023 30.80p 32.27p 31.24p 31.85p 66329
12/05/2023 30.80p 32.90p 30.80p 31.85p 8289
11/05/2023 32.90p 33.50p 31.08p 31.15p 16514
10/05/2023 32.90p 33.60p 31.50p 32.50p 318671
09/05/2023 33.00p 33.50p 31.10p 32.25p 52644
05/05/2023 33.00p 33.50p 31.10p 32.00p 52473
04/05/2023 31.10p 32.83p 32.25p 32.25p 454
03/05/2023 31.10p 33.50p 31.00p 32.25p 9742
02/05/2023 31.10p 33.10p 31.00p 32.25p 49134
28/04/2023 32.50p 32.90p 30.60p 31.80p 201571
27/04/2023 32.10p 32.03p 31.20p 31.75p 45610
26/04/2023 32.10p 32.71p 30.60p 31.30p 189197
25/04/2023 30.10p 35.10p 29.10p 32.30p 873800
24/04/2023 28.10p 29.50p 27.40p 28.55p 189383
21/04/2023 30.00p 31.80p 28.00p 28.55p 183168
20/04/2023 30.00p 30.48p 29.90p 30.00p 38441
19/04/2023 30.40p 31.80p 30.10p 30.50p 2915
18/04/2023 30.70p 31.15p 30.10p 30.40p 18333
17/04/2023 30.10p 31.63p 30.10p 30.40p 72603
14/04/2023 32.00p 32.00p 30.10p 30.70p 164981
13/04/2023 32.60p 33.00p 31.10p 31.60p 196649
12/04/2023 30.90p 31.37p 30.04p 31.00p 251715
11/04/2023 31.50p 31.50p 29.30p 30.75p 175532
06/04/2023 29.80p 30.50p 29.10p 30.25p 82807
05/04/2023 29.10p 30.40p 29.10p 29.50p 72455
04/04/2023 28.40p 30.40p 27.67p 29.70p 103170
03/04/2023 27.60p 29.00p 27.50p 27.60p 107158
31/03/2023 28.00p 28.03p 26.75p 27.85p 98920
30/03/2023 27.90p 28.00p 26.10p 27.05p 56431
29/03/2023 27.90p 28.00p 26.10p 26.60p 40365
28/03/2023 26.00p 27.90p 26.14p 26.60p 11637
27/03/2023 26.00p 27.80p 25.95p 26.00p 17049
24/03/2023 25.80p 26.86p 25.80p 25.80p 33301
23/03/2023 26.90p 26.90p 26.12p 26.45p 3451
22/03/2023 26.90p 26.91p 26.11p 26.20p 156129
21/03/2023 26.80p 27.23p 26.20p 27.00p 55661
20/03/2023 26.20p 27.00p 26.00p 26.20p 43928
17/03/2023 26.00p 26.40p 25.67p 26.00p 62587
16/03/2023 25.60p 26.82p 25.50p 26.10p 174546
15/03/2023 26.00p 27.68p 26.00p 26.10p 61918
14/03/2023 26.10p 27.90p 25.87p 27.00p 64802
13/03/2023 27.40p 27.90p 26.00p 26.75p 73081
10/03/2023 26.10p 27.42p 26.06p 26.10p 2366
09/03/2023 27.10p 28.72p 26.20p 26.95p 151954
08/03/2023 29.00p 29.00p 27.00p 28.20p 246931
07/03/2023 27.00p 29.00p 26.40p 27.40p 217088
06/03/2023 26.30p 27.00p 26.30p 27.00p 154120
03/03/2023 26.00p 26.10p 25.75p 26.00p 223977
02/03/2023 26.00p 26.63p 25.60p 26.10p 194964
01/03/2023 24.90p 26.63p 23.80p 26.00p 287117
28/02/2023 23.40p 25.00p 22.50p 24.00p 252203
27/02/2023 22.00p 24.46p 22.00p 24.00p 270145
24/02/2023 23.00p 23.90p 22.60p 23.00p 187860
23/02/2023 22.80p 23.50p 22.82p 23.35p 11843
22/02/2023 22.80p 24.00p 22.76p 24.00p 13589
21/02/2023 22.40p 23.25p 22.70p 22.85p 4188
20/02/2023 22.40p 23.90p 21.50p 23.15p 76218
17/02/2023 23.60p 23.90p 22.25p 22.60p 113822
16/02/2023 23.50p 24.00p 22.00p 23.00p 8037
15/02/2023 23.50p 24.90p 22.00p 23.00p 142291
14/02/2023 22.20p 24.90p 22.74p 23.85p 2719
13/02/2023 22.20p 24.90p 22.20p 23.75p 173725
10/02/2023 23.40p 24.17p 23.00p 23.00p 81401
09/02/2023 22.90p 24.90p 22.90p 23.00p 18866
08/02/2023 24.00p 24.90p 23.15p 24.15p 110475
07/02/2023 22.60p 24.07p 22.60p 24.00p 7556
06/02/2023 22.60p 24.90p 23.03p 23.70p 34632
03/02/2023 22.60p 23.89p 22.60p 23.75p 31784
02/02/2023 22.60p 24.70p 22.50p 22.50p 39418
01/02/2023 22.50p 24.90p 22.50p 22.50p 100276

*Close Price adjusted for both dividends and splits