1. Share Prices

  2. Mcbride PLC (MCB)

122.80p-0.20 (-0.16%)05 Dec 2025, 16:36
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
Dec 5, 2025123.00p124.80p122.00p122.80p1,549,348
Dec 4, 2025125.00p125.00p122.00p123.00p904,382
Dec 3, 2025121.80p124.40p121.00p122.00p263,734
Dec 2, 2025124.80p126.00p120.80p121.60p330,855
Dec 1, 2025124.80p127.03p123.00p124.40p534,437
Nov 28, 2025126.00p126.00p122.20p123.80p397,559
Nov 27, 2025125.20p126.60p124.20p125.00p65,009
Nov 26, 2025125.20p127.00p123.60p125.20p87,020
Nov 25, 2025126.40p128.00p122.65p125.20p1,825,135
Nov 24, 2025128.20p131.00p126.60p128.00p239,846
Nov 21, 2025128.60p131.40p124.40p127.60p429,423
Nov 20, 2025122.60p134.20p119.00p127.00p1,641,592
Nov 19, 2025110.20p111.60p108.79p110.60p502,326
Nov 18, 2025115.00p115.00p107.60p108.80p581,488
Nov 17, 2025114.80p114.80p111.36p112.40p68,310
Nov 14, 2025111.40p112.40p109.60p111.80p386,105
Nov 13, 2025110.60p114.20p110.60p112.00p602,500
Nov 12, 2025111.20p113.40p110.40p112.00p468,136
Nov 11, 2025114.20p114.80p111.60p113.20p1,271,705
Nov 10, 2025117.20p117.20p112.00p113.60p387,083
Nov 7, 2025119.80p119.80p112.40p113.20p131,811
Nov 6, 2025113.20p116.60p113.20p113.80p188,881
Nov 5, 2025110.00p116.34p110.00p114.60p244,407
Nov 4, 2025112.80p116.40p111.80p113.40p259,400
Nov 3, 2025117.20p118.40p115.00p116.20p307,786
Oct 31, 2025112.00p119.40p111.00p117.20p772,745
Oct 30, 2025120.00p120.00p111.40p112.00p347,259
Oct 29, 2025119.00p121.00p117.60p118.00p476,314
Oct 28, 2025123.00p123.60p120.00p120.00p337,050
Oct 27, 2025128.20p128.20p122.60p123.60p188,148
Oct 24, 2025124.60p128.40p123.20p126.60p302,102
Oct 23, 2025119.20p125.40p119.20p124.20p2,311,052
Oct 22, 2025123.80p124.40p120.00p121.60p352,835
Oct 21, 2025126.80p126.80p122.80p123.00p1,025,919
Oct 20, 2025126.00p126.80p124.40p125.00p148,861
Oct 17, 2025127.00p127.00p123.40p124.80p366,117
Oct 16, 2025126.00p126.60p123.20p124.80p233,369
Oct 15, 2025126.00p126.00p121.80p124.20p151,298
Oct 14, 2025128.00p128.00p122.46p123.00p721,629
Oct 13, 2025126.80p127.60p124.46p125.00p347,921
Oct 10, 2025125.00p126.80p123.40p124.60p334,193
Oct 9, 2025125.00p127.00p125.00p125.00p213,524
Oct 8, 2025123.20p126.60p123.20p125.60p164,815
Oct 7, 2025128.00p128.00p122.60p123.60p158,734
Oct 6, 2025124.80p127.80p123.00p123.00p324,012
Oct 3, 2025125.00p125.00p122.49p124.00p277,391
Oct 2, 2025127.00p127.00p122.40p123.00p352,380
Oct 1, 2025123.20p125.60p122.40p122.40p182,838
Sep 30, 2025123.80p126.00p122.40p124.00p255,177
Sep 29, 2025122.40p126.40p122.40p123.00p233,760
123456
Showing 1 to 50 of 254

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.