Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
31/01/2023 24.60p 24.60p 23.50p 24.60p 42112
30/01/2023 23.10p 25.00p 23.55p 24.15p 37234
27/01/2023 23.10p 25.30p 23.00p 24.30p 21436
26/01/2023 23.10p 24.64p 23.10p 24.25p 91886
25/01/2023 23.10p 25.50p 23.00p 24.25p 15460
24/01/2023 24.20p 25.50p 24.03p 24.25p 40536
23/01/2023 24.20p 25.40p 23.10p 24.00p 35245
20/01/2023 24.20p 26.23p 23.10p 24.50p 116103
19/01/2023 25.00p 26.40p 24.20p 25.45p 16715
18/01/2023 26.00p 26.50p 25.00p 26.20p 198608
17/01/2023 27.00p 27.90p 24.80p 24.80p 1041701
16/01/2023 26.00p 26.90p 25.90p 26.20p 167516
13/01/2023 24.50p 26.00p 24.20p 25.30p 185745
12/01/2023 23.90p 24.72p 23.00p 24.05p 8801
11/01/2023 23.50p 24.00p 22.50p 23.25p 36804
10/01/2023 22.10p 23.10p 21.95p 23.10p 135037
09/01/2023 22.00p 22.70p 21.30p 21.90p 202154
06/01/2023 21.90p 21.90p 20.70p 21.20p 370121
05/01/2023 21.00p 21.10p 20.50p 20.60p 44788
04/01/2023 21.40p 21.50p 20.50p 20.70p 176951
03/01/2023 20.50p 21.90p 20.10p 20.50p 95066
30/12/2022 21.50p 21.90p 20.50p 20.50p 4662
29/12/2022 21.50p 20.90p 20.50p 20.50p 9350
28/12/2022 21.50p 21.90p 20.50p 21.00p 149852
23/12/2022 20.30p 22.00p 21.59p 21.75p 20400
22/12/2022 20.30p 20.90p 19.05p 20.75p 18142
21/12/2022 21.30p 21.30p 19.00p 19.00p 65684
20/12/2022 21.50p 21.50p 19.78p 20.75p 59435
19/12/2022 20.10p 21.40p 20.80p 20.80p 6112
16/12/2022 20.10p 20.22p 20.00p 20.00p 57092
15/12/2022 21.00p 21.00p 19.68p 20.30p 144756
14/12/2022 19.40p 20.20p 19.30p 19.90p 23042
13/12/2022 20.00p 20.60p 19.15p 20.20p 152357
12/12/2022 20.00p 21.81p 19.30p 19.30p 284421
09/12/2022 20.60p 21.40p 20.00p 20.00p 111326
08/12/2022 22.30p 22.30p 20.00p 20.00p 76099
07/12/2022 21.90p 22.19p 21.00p 21.00p 7924
06/12/2022 21.00p 22.00p 21.00p 21.00p 20250
05/12/2022 21.90p 22.00p 20.50p 20.50p 151733
02/12/2022 20.00p 21.90p 20.50p 21.00p 24938
01/12/2022 20.00p 21.90p 20.00p 20.00p 7061
30/11/2022 21.90p 21.90p 20.28p 21.00p 6653
29/11/2022 21.10p 21.90p 21.10p 21.10p 12095
28/11/2022 21.10p 21.55p 20.10p 21.15p 12500
25/11/2022 21.00p 21.70p 20.40p 21.00p 182009
24/11/2022 22.00p 22.80p 21.50p 22.00p 140101
23/11/2022 23.00p 23.10p 22.10p 22.60p 86604
22/11/2022 22.80p 23.90p 22.50p 22.75p 102339
21/11/2022 23.00p 24.80p 22.70p 23.85p 38702
18/11/2022 23.50p 23.50p 23.00p 23.00p 116445
17/11/2022 23.40p 24.10p 23.40p 23.60p 71252
16/11/2022 24.80p 24.90p 23.40p 24.20p 122173
15/11/2022 24.90p 25.00p 23.85p 25.00p 39821
14/11/2022 23.40p 24.70p 23.40p 24.00p 5182
11/11/2022 23.60p 24.57p 23.10p 23.70p 166198
10/11/2022 23.10p 24.90p 23.10p 23.55p 123286
09/11/2022 23.60p 24.25p 23.50p 24.25p 35985
08/11/2022 23.50p 24.90p 23.40p 23.70p 8467
07/11/2022 23.50p 24.43p 23.10p 23.50p 19330
04/11/2022 24.90p 24.90p 23.10p 24.05p 104960
03/11/2022 24.00p 24.00p 23.00p 23.95p 110412
02/11/2022 25.00p 25.00p 23.60p 24.50p 4572
01/11/2022 23.40p 24.80p 23.00p 23.00p 11637
31/10/2022 23.50p 24.80p 23.00p 23.95p 1513
28/10/2022 23.60p 24.15p 23.71p 24.15p 182
27/10/2022 23.60p 25.00p 23.50p 23.60p 40803
26/10/2022 23.00p 24.80p 23.66p 23.90p 5788
25/10/2022 23.00p 24.90p 23.00p 23.00p 59
24/10/2022 23.00p 24.76p 23.00p 23.00p 21089
21/10/2022 24.90p 24.90p 23.10p 24.00p 11773
20/10/2022 23.00p 24.90p 23.00p 23.00p 4130
19/10/2022 24.20p 24.20p 23.50p 23.80p 205033
18/10/2022 23.50p 24.30p 23.60p 23.95p 13020
17/10/2022 23.50p 24.20p 23.30p 23.80p 102952
14/10/2022 23.70p 23.90p 23.20p 23.20p 533227
13/10/2022 23.70p 24.00p 22.50p 23.30p 656651
12/10/2022 24.50p 24.50p 23.00p 23.00p 168507
11/10/2022 24.10p 26.70p 24.10p 24.55p 177316
10/10/2022 25.90p 26.00p 24.50p 25.00p 327405
07/10/2022 25.40p 26.30p 22.70p 25.20p 373319
06/10/2022 24.40p 24.90p 22.70p 23.75p 21686
05/10/2022 24.40p 24.44p 22.60p 22.60p 66106
04/10/2022 23.10p 24.00p 22.60p 24.00p 238532
03/10/2022 24.90p 24.90p 23.70p 23.80p 157683
30/09/2022 24.90p 24.90p 23.10p 23.55p 123120
29/09/2022 23.40p 29.00p 22.93p 23.30p 1219705
28/09/2022 23.10p 24.60p 22.70p 23.70p 207343
27/09/2022 23.60p 24.50p 23.10p 23.40p 71575
26/09/2022 24.30p 24.80p 23.10p 24.00p 100508
23/09/2022 23.70p 24.90p 23.60p 23.60p 40118
22/09/2022 24.00p 24.90p 24.00p 24.00p 13990
21/09/2022 23.80p 24.78p 24.30p 24.30p 9618
20/09/2022 23.80p 24.40p 23.85p 24.40p 91094
19/09/2022 23.80p 24.30p 22.70p 24.00p 245182
16/09/2022 23.80p 24.30p 22.70p 24.00p 245182
15/09/2022 24.30p 24.40p 22.70p 23.00p 17698
14/09/2022 22.80p 23.80p 22.80p 23.50p 31988
13/09/2022 23.40p 24.59p 22.70p 23.50p 171714
12/09/2022 23.30p 23.90p 22.70p 23.15p 155241
09/09/2022 24.90p 24.90p 23.10p 23.80p 44889
08/09/2022 23.90p 24.00p 22.60p 24.00p 171710
07/09/2022 23.50p 23.50p 23.00p 23.50p 64147
06/09/2022 22.70p 23.20p 22.85p 22.85p 20938
05/09/2022 22.70p 23.60p 22.60p 22.70p 58435
02/09/2022 22.60p 23.90p 22.60p 22.60p 33591
01/09/2022 22.50p 23.40p 21.70p 22.80p 189482
31/08/2022 22.30p 23.10p 21.76p 22.50p 212375
30/08/2022 22.90p 22.90p 21.30p 21.30p 128776
29/08/2022 22.90p 22.90p 21.20p 21.70p 155923
26/08/2022 22.90p 22.90p 21.20p 21.70p 155923
25/08/2022 23.00p 23.81p 21.30p 22.05p 155234
24/08/2022 23.60p 24.60p 22.50p 23.00p 373315
23/08/2022 22.80p 24.90p 22.10p 24.70p 770273
22/08/2022 22.70p 23.20p 21.10p 21.50p 250306
19/08/2022 22.50p 23.00p 21.10p 22.00p 286399
18/08/2022 21.10p 23.53p 21.10p 22.50p 273153
17/08/2022 21.60p 23.00p 20.60p 21.00p 240078
16/08/2022 19.75p 21.14p 18.65p 21.00p 134200
15/08/2022 20.20p 21.40p 19.50p 19.50p 297741
12/08/2022 18.50p 21.19p 18.09p 20.00p 359323
11/08/2022 17.30p 18.39p 17.05p 18.18p 267572
10/08/2022 17.00p 17.95p 16.65p 17.30p 276003
09/08/2022 17.00p 17.00p 16.44p 16.80p 270969
08/08/2022 16.35p 16.90p 16.30p 16.70p 291223
05/08/2022 16.50p 17.00p 16.45p 16.60p 173637
04/08/2022 16.40p 17.00p 16.40p 16.60p 146951
03/08/2022 16.40p 17.25p 16.15p 16.60p 433594
02/08/2022 15.95p 17.75p 15.95p 16.45p 48026
01/08/2022 16.00p 16.35p 15.60p 16.35p 325105
29/07/2022 15.70p 16.95p 15.65p 16.05p 521495
28/07/2022 15.90p 17.00p 15.60p 16.10p 219754
27/07/2022 16.00p 16.50p 15.25p 15.85p 473118
26/07/2022 16.60p 17.00p 16.40p 16.40p 77375
25/07/2022 16.60p 17.34p 16.05p 16.65p 400839
22/07/2022 16.30p 16.60p 16.20p 16.30p 249037
21/07/2022 17.00p 17.00p 16.05p 16.30p 300855
20/07/2022 16.80p 17.05p 16.00p 16.25p 98113
19/07/2022 16.80p 18.00p 16.00p 16.00p 394770
18/07/2022 16.40p 17.25p 16.30p 16.75p 749634
15/07/2022 17.80p 17.80p 16.60p 17.17p 327306
14/07/2022 16.40p 18.07p 15.88p 16.65p 826509
13/07/2022 17.50p 17.64p 16.00p 16.60p 801020
12/07/2022 17.35p 17.95p 16.79p 17.68p 271546
11/07/2022 16.15p 17.95p 16.00p 16.45p 110628
08/07/2022 16.50p 16.90p 16.27p 16.58p 199889
07/07/2022 16.40p 17.70p 16.10p 16.55p 532681
06/07/2022 16.85p 17.48p 16.15p 16.15p 441661
05/07/2022 16.70p 17.25p 16.00p 16.80p 1450118
04/07/2022 17.10p 17.30p 16.00p 16.55p 297022
01/07/2022 15.90p 16.89p 15.58p 16.00p 269474
30/06/2022 17.00p 17.25p 15.50p 15.50p 311705
29/06/2022 16.55p 18.50p 15.80p 16.85p 1178527
28/06/2022 16.50p 17.20p 15.79p 16.35p 860264
27/06/2022 17.50p 18.85p 16.00p 16.50p 1162611
24/06/2022 19.50p 20.40p 17.60p 17.75p 903826
23/06/2022 17.00p 20.00p 17.00p 19.15p 1872285
22/06/2022 19.00p 19.56p 16.60p 16.65p 1503597
21/06/2022 20.20p 20.36p 19.00p 19.00p 1283637
20/06/2022 20.70p 21.10p 19.50p 20.10p 1540346
17/06/2022 25.00p 26.60p 19.90p 19.90p 8628180
16/06/2022 26.20p 28.00p 24.40p 24.90p 346290
15/06/2022 28.40p 29.44p 25.60p 26.30p 914068
14/06/2022 29.90p 30.90p 28.50p 29.50p 104844
13/06/2022 30.80p 32.40p 30.24p 30.80p 53974
10/06/2022 30.20p 31.30p 29.50p 30.50p 97062
09/06/2022 30.60p 31.64p 29.10p 30.00p 177692
08/06/2022 29.00p 31.35p 29.00p 29.60p 249882
07/06/2022 28.00p 30.90p 28.00p 29.50p 450404
06/06/2022 30.40p 31.90p 28.20p 29.30p 343808
03/06/2022 32.00p 32.50p 30.50p 31.00p 389809
02/06/2022 32.00p 32.50p 30.50p 31.00p 389809
01/06/2022 32.00p 32.50p 30.50p 31.00p 373617
31/05/2022 32.50p 33.55p 32.00p 32.20p 142673
27/05/2022 35.00p 35.40p 30.98p 32.20p 584624
26/05/2022 35.40p 35.40p 33.10p 35.00p 72333
25/05/2022 35.00p 35.40p 34.00p 35.10p 166308
24/05/2022 34.40p 35.40p 33.00p 35.20p 219311
23/05/2022 34.70p 35.50p 33.50p 34.30p 319329
20/05/2022 34.70p 35.68p 34.70p 35.00p 66598
19/05/2022 36.50p 36.50p 34.70p 35.00p 155498
18/05/2022 36.50p 36.50p 34.70p 36.30p 55253
17/05/2022 35.50p 36.00p 34.90p 35.40p 186656
16/05/2022 34.80p 35.50p 34.50p 35.40p 85752
13/05/2022 34.50p 35.00p 33.50p 35.00p 172118
12/05/2022 34.60p 35.00p 32.00p 33.20p 331792
11/05/2022 34.80p 35.50p 34.60p 35.00p 75967
10/05/2022 35.60p 36.20p 34.60p 35.20p 60215
09/05/2022 36.00p 36.40p 35.00p 35.50p 348800
06/05/2022 34.50p 35.90p 34.50p 35.20p 106175
05/05/2022 35.00p 36.00p 34.10p 34.80p 179284
04/05/2022 35.00p 35.16p 33.10p 34.10p 157569
03/05/2022 35.60p 36.27p 34.00p 35.10p 169740
29/04/2022 36.10p 36.50p 35.10p 36.50p 65684
28/04/2022 35.80p 36.50p 35.20p 35.20p 155478
27/04/2022 36.10p 37.00p 34.60p 35.40p 208136
26/04/2022 38.50p 38.80p 36.00p 36.30p 453913
25/04/2022 38.00p 39.70p 37.60p 38.00p 411253
22/04/2022 37.50p 39.24p 34.57p 37.60p 192279
21/04/2022 33.00p 34.87p 32.70p 33.60p 175541
20/04/2022 33.00p 34.00p 32.60p 33.30p 364310

*Close Price adjusted for both dividends and splits