1. Share Prices

  2. Mcbride PLC (MCB)

123.40p+0.20 (+0.16%)06 Aug 2025, 14:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mcbride PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025123.60p124.62p123.00p123.20p394,423
Aug 4, 2025124.60p124.60p123.00p123.60p146,568
Aug 1, 2025125.00p125.40p123.00p124.60p141,766
Jul 31, 2025123.20p125.80p123.00p124.60p312,537
Jul 30, 2025123.00p125.60p123.00p123.40p231,685
Jul 29, 2025127.00p127.20p123.61p125.20p414,643
Jul 28, 2025127.80p127.80p121.20p124.20p288,333
Jul 25, 2025120.80p124.67p119.05p121.60p381,082
Jul 24, 2025123.60p128.80p120.80p121.40p248,455
Jul 23, 2025125.80p128.40p122.60p124.00p864,202
Jul 22, 2025132.00p133.00p125.60p125.80p916,109
Jul 21, 2025133.20p139.60p131.81p132.00p312,763
Jul 18, 2025133.20p135.80p132.40p133.00p528,449
Jul 17, 2025133.20p137.18p131.80p133.40p994,432
Jul 16, 2025140.00p144.80p121.80p132.40p3,764,782
Jul 15, 2025158.20p159.00p150.00p151.80p519,197
Jul 14, 2025158.00p159.00p156.20p158.40p89,850
Jul 11, 2025159.20p163.86p158.00p159.00p297,780
Jul 10, 2025155.00p162.00p155.00p158.40p464,669
Jul 9, 2025154.00p156.00p153.10p155.80p247,959
Jul 8, 2025153.80p156.00p152.60p154.00p816,122
Jul 7, 2025151.60p154.60p150.10p153.00p255,125
Jul 4, 2025152.80p154.00p151.15p153.00p390,960
Jul 3, 2025153.40p154.40p151.20p152.80p423,710
Jul 2, 2025151.00p153.00p149.66p153.00p334,152
Jul 1, 2025152.20p152.20p149.76p150.40p220,989
Jun 30, 2025148.60p151.80p148.20p150.20p849,899
Jun 27, 2025149.60p151.00p148.14p148.80p194,208
Jun 26, 2025150.00p150.80p148.61p149.40p240,524
Jun 25, 2025148.20p149.80p147.40p148.60p52,963
Jun 24, 2025146.40p149.60p146.40p148.60p116,390
Jun 23, 2025146.60p149.60p145.16p145.80p168,046
Jun 20, 2025145.00p149.20p143.32p149.20p550,112
Jun 19, 2025145.80p146.45p144.60p145.00p186,508
Jun 18, 2025145.20p148.20p145.00p145.20p146,061
Jun 17, 2025145.40p146.40p145.00p145.20p100,996
Jun 16, 2025142.80p147.20p141.40p145.60p128,930
Jun 13, 2025145.20p146.00p143.60p143.80p128,800
Jun 12, 2025149.00p149.09p143.20p145.00p429,143
Jun 11, 2025150.80p152.00p148.60p151.40p201,795
Jun 10, 2025154.40p154.40p150.00p150.60p376,926
Jun 9, 2025152.60p154.00p151.20p154.00p223,675
Jun 6, 2025151.00p156.20p149.80p152.60p1,022,371
Jun 5, 2025159.60p159.60p150.96p153.00p506,201
Jun 4, 2025149.40p159.00p147.60p152.60p785,444
Jun 3, 2025149.80p150.80p147.20p147.40p149,022
Jun 2, 2025150.00p151.80p146.00p148.00p204,013
May 30, 2025151.00p152.00p149.20p149.60p177,682
May 29, 2025151.20p152.64p149.46p150.00p141,959
May 28, 2025150.00p153.00p150.00p152.20p405,253
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,386.0010.00
Fresnillo PLC1,608.005.79
Vistry Group PLC616.404.51
Diageo PLC1,983.764.19
Hochschild Mining PLC312.203.86
Goodwin PLC9,609.683.55

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC114.26-8.74
Tp Icap Group PLC281.50-8.31
Coca-Cola Europacific Partners PLC6,820.00-7.71
4Imprint Group PLC3,340.00-7.61
Coca-Cola Hbc AG3,658.00-6.73
Auction Technology Group PLC346.50-5.71