Mcbride (MCB) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
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
01/06/2021 87.00p 91.80p 86.00p 89.40p 161812
31/05/2021 88.80p 91.15p 86.40p 90.00p 251901
28/05/2021 88.80p 91.15p 86.40p 90.00p 251901
27/05/2021 89.40p 90.80p 86.60p 90.00p 282041
26/05/2021 88.80p 91.40p 88.80p 90.60p 166919
25/05/2021 89.80p 91.00p 88.20p 90.00p 296576
24/05/2021 89.80p 90.00p 87.00p 90.00p 98086
21/05/2021 88.40p 88.80p 87.20p 88.20p 654652
20/05/2021 87.20p 90.00p 85.58p 89.00p 458362
19/05/2021 88.20p 90.00p 87.00p 88.40p 336470
18/05/2021 88.40p 89.00p 87.00p 88.40p 246517
17/05/2021 87.80p 88.00p 83.40p 87.60p 160221
14/05/2021 85.00p 87.40p 83.40p 86.60p 177711
13/05/2021 84.80p 86.20p 83.60p 85.80p 80965
12/05/2021 84.60p 85.80p 82.80p 85.80p 336218
11/05/2021 83.80p 85.80p 79.60p 85.40p 1494521
10/05/2021 84.00p 85.00p 80.80p 83.60p 531185
07/05/2021 82.00p 84.80p 76.40p 84.00p 698505
06/05/2021 80.00p 80.30p 77.60p 80.00p 903389
05/05/2021 77.00p 78.80p 67.80p 78.80p 4352095
04/05/2021 90.00p 94.80p 90.00p 93.60p 123670
03/05/2021 92.00p 95.80p 91.21p 94.00p 155928
30/04/2021 92.00p 95.80p 91.21p 94.00p 155928
29/04/2021 93.80p 93.80p 90.20p 92.40p 35211
28/04/2021 93.00p 94.11p 90.80p 94.00p 122831
27/04/2021 93.20p 93.20p 90.80p 92.70p 49969
26/04/2021 90.80p 94.00p 89.40p 93.40p 79429
23/04/2021 92.00p 93.80p 90.17p 92.00p 48482
22/04/2021 93.60p 95.20p 89.60p 94.60p 60759
21/04/2021 89.80p 94.40p 89.60p 91.60p 62399
20/04/2021 89.60p 92.40p 89.60p 89.80p 183898
19/04/2021 90.80p 91.00p 89.40p 90.80p 120099
16/04/2021 92.00p 92.20p 89.80p 90.20p 25598
15/04/2021 89.40p 97.80p 89.40p 91.00p 79713
14/04/2021 90.80p 91.40p 90.00p 90.00p 124422
13/04/2021 92.80p 95.00p 90.20p 92.00p 144846
12/04/2021 91.80p 95.00p 91.20p 93.00p 212344
09/04/2021 91.20p 96.80p 91.20p 92.00p 151326
08/04/2021 90.80p 97.00p 89.20p 94.40p 455961
07/04/2021 86.40p 91.80p 84.40p 91.20p 518590
06/04/2021 86.60p 87.00p 84.20p 87.00p 526287
02/04/2021 83.80p 86.40p 82.59p 86.40p 477480
01/04/2021 83.80p 86.40p 82.59p 86.40p 477480
31/03/2021 84.00p 86.60p 82.76p 83.60p 61015
30/03/2021 84.60p 86.80p 83.60p 84.00p 124875
29/03/2021 84.00p 85.62p 83.00p 84.20p 117688
26/03/2021 83.40p 86.60p 83.20p 84.20p 99915
25/03/2021 85.40p 86.80p 83.20p 86.80p 70396
24/03/2021 87.00p 87.00p 85.10p 86.60p 102094
23/03/2021 87.00p 87.00p 85.40p 86.80p 107328
22/03/2021 88.00p 88.00p 84.98p 86.80p 536980
19/03/2021 88.00p 88.00p 86.00p 86.60p 281218
18/03/2021 86.80p 87.20p 86.00p 87.00p 384260
17/03/2021 85.80p 86.80p 83.20p 86.00p 427667
16/03/2021 80.60p 86.00p 79.91p 85.40p 253635
15/03/2021 83.00p 85.00p 81.83p 84.20p 1329572
12/03/2021 78.00p 83.60p 78.00p 81.60p 304692
11/03/2021 78.00p 81.60p 78.00p 81.40p 493624
10/03/2021 80.00p 82.80p 80.00p 80.60p 151397
09/03/2021 80.40p 83.40p 78.86p 80.60p 582417
08/03/2021 79.20p 83.00p 78.80p 79.20p 295821
05/03/2021 80.00p 81.80p 79.00p 79.00p 404188
04/03/2021 81.20p 82.40p 80.20p 80.20p 344411
03/03/2021 81.80p 83.40p 81.38p 82.80p 54734
02/03/2021 82.00p 83.80p 81.00p 82.60p 193283
01/03/2021 81.80p 84.80p 80.20p 82.40p 120154
26/02/2021 81.20p 84.60p 80.40p 80.60p 309638
25/02/2021 80.00p 84.40p 80.00p 83.00p 77313
24/02/2021 80.00p 84.00p 80.00p 81.40p 330557
23/02/2021 79.00p 86.80p 79.00p 83.60p 893325
22/02/2021 84.20p 84.80p 80.00p 81.80p 259873
19/02/2021 80.40p 82.20p 78.98p 82.00p 261689
18/02/2021 80.40p 82.00p 80.20p 81.00p 311670
17/02/2021 80.00p 82.60p 78.60p 80.40p 145397
16/02/2021 80.20p 84.80p 78.60p 80.40p 347798
15/02/2021 78.20p 82.86p 78.00p 80.00p 633922
12/02/2021 80.00p 83.20p 78.20p 80.20p 250000
11/02/2021 80.00p 80.00p 78.60p 80.00p 103406
10/02/2021 83.80p 84.00p 79.00p 80.00p 333168
09/02/2021 80.20p 83.00p 79.40p 79.80p 173982
08/02/2021 82.00p 83.80p 80.00p 80.00p 251098
05/02/2021 81.60p 82.00p 80.00p 80.00p 337678
04/02/2021 80.80p 81.55p 78.80p 81.00p 321411
03/02/2021 79.80p 81.80p 78.80p 80.00p 360277
02/02/2021 79.40p 82.00p 78.60p 81.60p 306400
01/02/2021 78.80p 79.60p 77.40p 79.20p 187975
29/01/2021 78.20p 80.00p 77.80p 78.80p 197519
28/01/2021 80.60p 82.40p 76.77p 78.80p 389266
27/01/2021 79.80p 82.80p 79.60p 80.40p 229181
26/01/2021 82.80p 83.00p 79.45p 79.80p 198088
25/01/2021 79.00p 81.00p 73.91p 78.80p 770537
22/01/2021 79.20p 79.80p 77.40p 79.60p 265537
21/01/2021 79.60p 79.80p 79.00p 79.00p 195774
20/01/2021 79.80p 79.80p 79.40p 79.40p 798335
19/01/2021 83.80p 84.00p 77.60p 79.40p 385180
18/01/2021 83.40p 85.00p 82.40p 83.00p 234198
15/01/2021 85.40p 86.80p 80.20p 82.80p 449686
14/01/2021 83.20p 86.80p 83.20p 86.80p 338681
13/01/2021 84.60p 86.60p 84.50p 86.20p 228422
12/01/2021 86.80p 86.80p 83.20p 86.60p 260577
11/01/2021 86.00p 86.80p 84.77p 86.80p 289845
08/01/2021 86.60p 86.80p 84.68p 86.00p 289276
07/01/2021 89.60p 89.60p 85.20p 85.40p 302023
06/01/2021 87.60p 88.45p 85.00p 87.00p 323214
05/01/2021 83.20p 89.40p 82.40p 85.00p 266867
04/01/2021 83.60p 84.09p 81.20p 83.40p 416977
31/12/2020 82.00p 83.20p 82.00p 82.00p 10154
30/12/2020 81.60p 82.60p 80.40p 81.00p 164198
29/12/2020 84.80p 85.00p 80.00p 83.80p 382652
28/12/2020 83.00p 84.80p 80.40p 83.80p 107078
24/12/2020 83.00p 84.80p 80.40p 83.80p 107078
23/12/2020 82.20p 83.20p 81.20p 82.00p 116009
22/12/2020 82.20p 82.80p 80.45p 82.60p 184159
21/12/2020 80.20p 82.80p 78.20p 80.40p 146462
18/12/2020 80.40p 82.00p 79.40p 81.00p 112522
17/12/2020 79.40p 81.77p 79.20p 79.20p 161042
16/12/2020 76.60p 85.40p 76.16p 80.00p 398797
15/12/2020 76.60p 76.60p 73.66p 75.80p 498797

*Close Price adjusted for both dividends and splits