1. Share Prices

  2. Mcbride PLC (MCB)

109.20p-2.00 (-1.80%)11 Sep 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
Sep 10, 2025117.80p120.20p111.20p111.20p160,755
Sep 9, 2025115.20p118.20p115.00p116.40p122,080
Sep 8, 2025120.60p120.60p115.00p115.00p255,262
Sep 5, 2025117.00p117.80p115.00p117.80p173,461
Sep 4, 2025117.80p117.80p113.60p117.00p177,386
Sep 3, 2025116.60p116.80p112.12p114.80p135,363
Sep 2, 2025118.40p118.40p112.80p112.80p221,354
Sep 1, 2025123.60p123.60p116.20p116.80p120,924
Aug 29, 2025119.40p119.82p114.40p117.80p617,538
Aug 28, 2025123.60p123.60p118.40p118.60p209,253
Aug 27, 2025123.40p123.40p118.40p120.00p143,131
Aug 26, 2025120.00p122.00p118.40p119.20p464,647
Aug 22, 2025116.40p118.20p109.35p117.20p1,198,057
Aug 21, 2025119.80p120.20p115.80p116.40p117,962
Aug 20, 2025119.20p120.53p117.60p119.40p220,492
Aug 19, 2025118.00p121.60p118.00p121.00p239,889
Aug 18, 2025120.20p121.80p116.70p118.60p581,079
Aug 15, 2025120.20p127.00p120.00p120.00p138,385
Aug 14, 2025127.80p127.80p124.00p124.40p248,536
Aug 13, 2025125.20p128.00p122.00p125.60p604,172
Aug 12, 2025123.60p125.27p122.40p123.20p409,250
Aug 11, 2025122.00p124.60p121.65p123.60p269,346
Aug 8, 2025127.40p127.40p122.00p122.00p389,955
Aug 7, 2025123.20p125.40p123.00p124.00p219,995
Aug 6, 2025123.40p125.80p123.00p123.60p304,372
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC291.8012.23
Avon Technologies PLC2,095.007.99
Bae Systems PLC1,947.506.30
Playtech PLC412.003.91
Carnival PLC2,164.004.19
Helios Towers PLC142.604.09

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC106.50-2.74
Gamma Communications PLC986.00-3.33
Xps Pensions Group PLC343.50-2.97
Hays PLC57.50-2.21
Energean PLC865.00-3.30
Ip Group PLC58.30-2.67