1. Share Prices

  2. Mcbride PLC (MCB)

143.00p+0.40 (+0.28%)30 Apr 2025, 14:55
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
Apr 29, 2025141.00p143.00p140.27p142.60p566,759
Apr 28, 2025135.40p143.81p135.40p141.80p277,177
Apr 25, 2025135.00p142.24p135.00p136.20p569,733
Apr 24, 2025136.40p143.40p130.80p140.40p283,156
Apr 23, 2025132.80p135.00p131.31p132.80p151,692
Apr 22, 2025135.00p137.00p129.62p132.00p364,237
Apr 17, 2025135.20p136.49p133.60p134.20p159,480
Apr 16, 2025138.00p138.00p135.62p136.00p231,716
Apr 15, 2025137.00p139.14p134.60p138.00p550,327
Apr 14, 2025135.20p139.60p134.80p137.80p213,709
Apr 11, 2025137.00p137.60p131.00p135.80p129,204
Apr 10, 2025133.40p137.60p132.00p132.00p196,310
Apr 9, 2025135.40p138.00p131.80p132.40p174,707
Apr 8, 2025135.60p139.60p135.40p137.20p127,205
Apr 7, 2025137.00p137.00p129.00p132.40p372,980
Apr 4, 2025140.20p143.22p137.55p139.40p597,123
Apr 3, 2025140.00p141.80p139.00p140.60p344,886
Apr 2, 2025140.00p142.80p140.00p140.80p110,279
Apr 1, 2025140.00p143.80p140.00p141.00p66,393
Mar 31, 2025140.00p146.50p140.00p140.00p308,534
Mar 28, 2025144.00p146.00p140.50p143.50p67,690
Mar 27, 2025143.50p143.50p140.00p142.50p354,839
Mar 26, 2025143.00p145.00p140.18p143.50p151,101
Mar 25, 2025147.00p147.00p141.45p144.50p133,401
Mar 24, 2025137.00p143.50p137.00p141.50p332,996
Mar 21, 2025141.50p141.50p137.00p137.00p119,830
Mar 20, 2025140.50p142.40p138.50p140.00p74,276
Mar 19, 2025142.00p142.85p138.50p140.50p73,253
Mar 18, 2025144.00p146.00p138.50p142.50p89,276
Mar 17, 2025144.00p146.00p138.50p144.00p117,241
Mar 14, 2025138.00p144.50p138.00p144.00p72,218
Mar 13, 2025139.00p144.28p139.00p141.50p124,030
Mar 12, 2025139.00p141.95p138.00p141.00p123,495
Mar 11, 2025142.50p142.50p138.00p138.00p236,939
Mar 10, 2025147.50p149.00p141.50p141.50p626,767
Mar 7, 2025149.00p149.00p144.00p147.50p348,465
Mar 6, 2025145.00p148.00p142.00p145.50p417,543
Mar 5, 2025142.00p146.00p142.00p143.00p287,103
Mar 4, 2025145.00p145.00p140.00p142.00p549,036
Mar 3, 2025148.00p148.50p142.00p142.00p233,319
Feb 28, 2025146.00p149.50p143.00p145.00p339,627
Feb 27, 2025147.50p150.00p146.00p147.00p325,594
Feb 26, 2025147.00p149.50p145.00p147.50p435,455
Feb 25, 2025141.00p151.00p138.00p146.50p1,023,375
Feb 24, 2025145.00p145.00p140.00p142.50p161,393
Feb 21, 2025145.00p145.00p137.96p144.00p288,964
Feb 20, 2025148.50p150.85p142.73p143.50p165,267
Feb 19, 2025151.00p154.00p150.00p150.50p107,846
Feb 18, 2025153.50p155.50p152.00p153.50p91,885
Feb 17, 2025151.00p158.00p150.75p153.50p181,727
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:
24 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,888.0019.04
Smith & Nephew PLC1,059.276.35
Gsk PLC1,483.003.56
Sse PLC1,692.502.95
British American Tobacco PLC3,252.003.04
Coca-Cola Hbc AG3,856.002.72

Fallers

CompanyPrice% Chg
Mobico Group PLC28.84-9.76
Glencore PLC239.85-9.11
Anglo American PLC2,002.00-5.90
Pphe Hotel Group Limited1,262.00-5.11
Antofagasta PLC1,600.00-5.55
Asos PLC291.50-4.74