Mcbride
(MCB)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
17/07/2025
|
133.20p
|
137.18p
|
131.80p
|
133.40p
|
994,433
|
|
16/07/2025
|
140.00p
|
144.80p
|
121.80p
|
132.40p
|
3,764,784
|
|
15/07/2025
|
158.20p
|
159.00p
|
150.00p
|
151.80p
|
519,196
|
|
14/07/2025
|
158.00p
|
159.00p
|
156.20p
|
158.40p
|
89,852
|
|
11/07/2025
|
159.20p
|
163.86p
|
158.00p
|
159.00p
|
297,782
|
|
10/07/2025
|
155.00p
|
162.00p
|
155.00p
|
158.40p
|
464,670
|
|
09/07/2025
|
154.00p
|
156.00p
|
153.10p
|
155.80p
|
247,960
|
|
08/07/2025
|
153.80p
|
156.00p
|
152.60p
|
154.00p
|
816,123
|
|
07/07/2025
|
151.60p
|
154.60p
|
150.10p
|
153.00p
|
255,127
|
|
04/07/2025
|
152.80p
|
154.00p
|
151.15p
|
153.00p
|
390,960
|
|
03/07/2025
|
153.40p
|
154.40p
|
151.20p
|
152.80p
|
423,712
|
|
02/07/2025
|
151.00p
|
153.00p
|
149.66p
|
153.00p
|
334,153
|
|
01/07/2025
|
152.20p
|
152.20p
|
149.76p
|
150.40p
|
220,990
|
|
30/06/2025
|
148.60p
|
151.80p
|
148.20p
|
150.20p
|
849,901
|
|
27/06/2025
|
149.60p
|
151.00p
|
148.14p
|
148.80p
|
194,209
|
|
26/06/2025
|
150.00p
|
150.80p
|
148.61p
|
149.40p
|
240,524
|
|
25/06/2025
|
148.20p
|
149.80p
|
147.40p
|
148.60p
|
52,964
|
|
24/06/2025
|
146.40p
|
149.60p
|
146.40p
|
148.60p
|
116,391
|
|
23/06/2025
|
146.60p
|
149.60p
|
145.16p
|
145.80p
|
168,045
|
|
20/06/2025
|
145.00p
|
149.20p
|
143.32p
|
149.20p
|
550,112
|
|
19/06/2025
|
145.80p
|
146.45p
|
144.60p
|
145.00p
|
186,508
|
|
18/06/2025
|
145.20p
|
148.20p
|
145.00p
|
145.20p
|
146,061
|
|
17/06/2025
|
145.40p
|
146.40p
|
145.00p
|
145.20p
|
100,997
|
|
16/06/2025
|
142.80p
|
147.20p
|
141.40p
|
145.60p
|
128,929
|
|
13/06/2025
|
145.20p
|
146.00p
|
143.60p
|
143.80p
|
128,799
|
|
12/06/2025
|
149.00p
|
149.09p
|
143.20p
|
145.00p
|
429,147
|
|
11/06/2025
|
150.80p
|
152.00p
|
148.60p
|
151.40p
|
201,795
|
|
10/06/2025
|
154.40p
|
154.40p
|
150.00p
|
150.60p
|
376,930
|
|
09/06/2025
|
152.60p
|
154.00p
|
151.20p
|
154.00p
|
223,677
|
|
06/06/2025
|
151.00p
|
156.20p
|
149.80p
|
152.60p
|
1,022,374
|
|
05/06/2025
|
159.60p
|
159.60p
|
150.96p
|
153.00p
|
506,202
|
|
04/06/2025
|
149.40p
|
159.00p
|
147.60p
|
152.60p
|
785,446
|
|
03/06/2025
|
149.80p
|
150.80p
|
147.20p
|
147.40p
|
149,022
|
|
02/06/2025
|
150.00p
|
151.80p
|
146.00p
|
148.00p
|
204,013
|
|
30/05/2025
|
151.00p
|
152.00p
|
149.20p
|
149.60p
|
177,684
|
|
29/05/2025
|
151.20p
|
152.64p
|
149.46p
|
150.00p
|
141,959
|
|
28/05/2025
|
150.00p
|
153.00p
|
150.00p
|
152.20p
|
405,253
|
|
27/05/2025
|
150.00p
|
151.60p
|
149.80p
|
150.00p
|
161,123
|
|
26/05/2025
|
150.60p
|
155.81p
|
148.40p
|
148.80p
|
131,829
|
|
23/05/2025
|
150.60p
|
155.81p
|
148.40p
|
148.80p
|
131,829
|
|
22/05/2025
|
155.00p
|
155.00p
|
150.40p
|
152.00p
|
113,078
|
|
21/05/2025
|
151.60p
|
156.40p
|
148.54p
|
152.40p
|
415,010
|
|
20/05/2025
|
149.20p
|
152.40p
|
149.17p
|
152.20p
|
416,022
|
|
19/05/2025
|
147.80p
|
150.20p
|
143.00p
|
149.20p
|
421,959
|
|
16/05/2025
|
150.00p
|
153.40p
|
149.80p
|
150.20p
|
310,832
|
|
15/05/2025
|
152.00p
|
154.76p
|
148.80p
|
151.60p
|
838,942
|
|
14/05/2025
|
152.00p
|
158.80p
|
151.02p
|
153.60p
|
277,793
|
|
13/05/2025
|
151.00p
|
154.00p
|
146.20p
|
152.20p
|
346,480
|
|
12/05/2025
|
149.00p
|
152.00p
|
145.40p
|
151.40p
|
813,887
|
|
09/05/2025
|
146.00p
|
149.00p
|
146.00p
|
148.00p
|
259,486
|
|
08/05/2025
|
149.00p
|
149.00p
|
143.40p
|
146.60p
|
468,658
|
|
07/05/2025
|
146.40p
|
149.00p
|
143.20p
|
148.00p
|
841,283
|
|
06/05/2025
|
143.60p
|
146.20p
|
140.68p
|
145.00p
|
235,354
|
|
05/05/2025
|
140.00p
|
145.00p
|
140.00p
|
145.00p
|
788,226
|
|
02/05/2025
|
140.00p
|
145.00p
|
140.00p
|
145.00p
|
788,226
|
|
01/05/2025
|
145.00p
|
145.20p
|
141.40p
|
143.00p
|
75,499
|
|
30/04/2025
|
143.40p
|
144.40p
|
142.00p
|
144.00p
|
276,224
|
|
29/04/2025
|
141.00p
|
143.00p
|
140.27p
|
142.60p
|
566,760
|
|
28/04/2025
|
135.40p
|
143.81p
|
135.40p
|
141.80p
|
277,177
|
|
25/04/2025
|
135.00p
|
142.24p
|
135.00p
|
136.20p
|
569,733
|
|
24/04/2025
|
136.40p
|
143.40p
|
130.80p
|
140.40p
|
283,157
|
|
23/04/2025
|
132.80p
|
135.00p
|
131.31p
|
132.80p
|
151,693
|
|
22/04/2025
|
135.00p
|
137.00p
|
129.62p
|
132.00p
|
364,238
|
|
21/04/2025
|
135.20p
|
136.49p
|
133.60p
|
134.20p
|
159,480
|
|
18/04/2025
|
135.20p
|
136.49p
|
133.60p
|
134.20p
|
159,480
|
|
17/04/2025
|
135.20p
|
136.49p
|
133.60p
|
134.20p
|
159,480
|
|
16/04/2025
|
138.00p
|
138.00p
|
135.62p
|
136.00p
|
231,716
|
|
15/04/2025
|
137.00p
|
139.14p
|
134.60p
|
138.00p
|
550,327
|
|
14/04/2025
|
135.20p
|
139.60p
|
134.80p
|
137.80p
|
213,709
|
|
11/04/2025
|
137.00p
|
137.60p
|
131.00p
|
135.80p
|
129,204
|
|
10/04/2025
|
133.40p
|
137.60p
|
132.00p
|
132.00p
|
196,309
|
|
09/04/2025
|
135.40p
|
138.00p
|
131.80p
|
132.40p
|
174,709
|
|
08/04/2025
|
135.60p
|
139.60p
|
135.40p
|
137.20p
|
127,204
|
|
07/04/2025
|
137.00p
|
137.00p
|
129.00p
|
132.40p
|
372,978
|
|
04/04/2025
|
140.20p
|
143.22p
|
137.55p
|
139.40p
|
597,123
|
|
03/04/2025
|
140.00p
|
141.80p
|
139.00p
|
140.60p
|
344,887
|
|
02/04/2025
|
140.00p
|
142.80p
|
140.00p
|
140.80p
|
110,279
|
|
01/04/2025
|
140.00p
|
143.80p
|
140.00p
|
141.00p
|
66,394
|
|
31/03/2025
|
140.00p
|
146.50p
|
140.00p
|
140.00p
|
258,535
|
|
28/03/2025
|
144.00p
|
146.00p
|
140.50p
|
143.50p
|
67,690
|
|
27/03/2025
|
143.50p
|
143.50p
|
140.00p
|
142.50p
|
354,840
|
|
26/03/2025
|
143.00p
|
145.00p
|
140.18p
|
143.50p
|
151,102
|
|
25/03/2025
|
147.00p
|
147.00p
|
141.45p
|
144.50p
|
133,402
|
|
24/03/2025
|
137.00p
|
143.50p
|
137.00p
|
141.50p
|
332,996
|
|
21/03/2025
|
141.50p
|
141.50p
|
137.00p
|
137.00p
|
119,832
|
|
20/03/2025
|
140.50p
|
142.40p
|
138.50p
|
140.00p
|
74,276
|
|
19/03/2025
|
142.00p
|
142.85p
|
138.50p
|
140.50p
|
73,253
|
|
18/03/2025
|
144.00p
|
146.00p
|
138.50p
|
142.50p
|
89,276
|
|
17/03/2025
|
144.00p
|
146.00p
|
138.50p
|
144.00p
|
117,241
|
|
14/03/2025
|
138.00p
|
144.50p
|
138.00p
|
144.00p
|
72,219
|
|
13/03/2025
|
139.00p
|
144.28p
|
139.00p
|
141.50p
|
124,030
|
|
12/03/2025
|
139.00p
|
141.95p
|
138.00p
|
141.00p
|
123,495
|
|
11/03/2025
|
142.50p
|
142.50p
|
138.00p
|
138.00p
|
236,939
|
|
10/03/2025
|
147.50p
|
149.00p
|
141.50p
|
141.50p
|
626,769
|
|
07/03/2025
|
149.00p
|
149.00p
|
144.00p
|
147.50p
|
348,465
|
|
06/03/2025
|
145.00p
|
148.00p
|
142.00p
|
145.50p
|
239,792
|
|
05/03/2025
|
142.00p
|
146.00p
|
142.00p
|
143.00p
|
287,103
|
|
04/03/2025
|
145.00p
|
145.00p
|
140.00p
|
142.00p
|
539,036
|
|
03/03/2025
|
148.00p
|
148.50p
|
142.00p
|
142.00p
|
233,319
|
|
28/02/2025
|
146.00p
|
149.50p
|
143.00p
|
145.00p
|
339,628
|
|
27/02/2025
|
147.50p
|
150.00p
|
146.00p
|
147.00p
|
325,529
|
|
26/02/2025
|
147.00p
|
149.50p
|
145.00p
|
147.50p
|
435,455
|
|
25/02/2025
|
141.00p
|
151.00p
|
138.00p
|
146.50p
|
1,023,375
|
|
24/02/2025
|
145.00p
|
145.00p
|
140.00p
|
142.50p
|
161,394
|
|
21/02/2025
|
145.00p
|
145.00p
|
137.96p
|
144.00p
|
288,964
|
|
20/02/2025
|
148.50p
|
150.85p
|
142.73p
|
143.50p
|
165,267
|
|
19/02/2025
|
151.00p
|
154.00p
|
150.00p
|
150.50p
|
107,841
|
|
18/02/2025
|
153.50p
|
155.50p
|
152.00p
|
153.50p
|
91,886
|
|
17/02/2025
|
151.00p
|
158.00p
|
150.75p
|
153.50p
|
181,728
|
|
14/02/2025
|
147.00p
|
156.50p
|
147.00p
|
155.50p
|
394,860
|
|
13/02/2025
|
147.00p
|
155.50p
|
143.91p
|
151.00p
|
552,880
|
|
12/02/2025
|
139.00p
|
147.50p
|
137.00p
|
147.50p
|
1,106,294
|
|
11/02/2025
|
134.50p
|
136.00p
|
133.50p
|
134.50p
|
716,034
|
|
10/02/2025
|
134.50p
|
138.50p
|
133.00p
|
134.50p
|
496,636
|
|
07/02/2025
|
137.00p
|
137.00p
|
134.00p
|
134.00p
|
543,823
|
|
06/02/2025
|
135.00p
|
139.00p
|
133.00p
|
135.00p
|
122,675
|
|
05/02/2025
|
135.00p
|
135.00p
|
134.00p
|
135.00p
|
145,096
|
|
04/02/2025
|
135.00p
|
135.00p
|
133.00p
|
133.50p
|
77,612
|
|
03/02/2025
|
136.00p
|
136.00p
|
132.24p
|
133.50p
|
230,722
|
|
31/01/2025
|
140.00p
|
140.00p
|
134.00p
|
137.50p
|
150,568
|
|
30/01/2025
|
135.00p
|
139.00p
|
135.00p
|
137.50p
|
149,766
|
|
29/01/2025
|
133.50p
|
140.00p
|
133.00p
|
134.50p
|
348,660
|
|
28/01/2025
|
128.00p
|
136.34p
|
127.00p
|
128.00p
|
430,215
|
|
27/01/2025
|
129.50p
|
130.00p
|
125.95p
|
128.00p
|
433,361
|
|
24/01/2025
|
127.50p
|
130.50p
|
125.50p
|
130.00p
|
412,126
|
|
23/01/2025
|
120.00p
|
127.00p
|
117.50p
|
127.00p
|
377,202
|
|
22/01/2025
|
123.00p
|
124.00p
|
116.50p
|
117.50p
|
562,599
|
|
21/01/2025
|
137.00p
|
139.50p
|
121.00p
|
122.50p
|
880,303
|
|
20/01/2025
|
125.00p
|
137.00p
|
124.50p
|
137.00p
|
696,917
|