Mcbride
(MCB)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
110.00p
|
140.00p
|
108.50p
|
124.50p
|
1,549,559
|
|
16/01/2025
|
104.50p
|
104.50p
|
100.85p
|
104.00p
|
117,635
|
|
15/01/2025
|
103.50p
|
106.00p
|
102.21p
|
104.00p
|
85,466
|
|
14/01/2025
|
105.00p
|
106.50p
|
102.10p
|
103.00p
|
77,166
|
|
13/01/2025
|
98.20p
|
105.00p
|
96.62p
|
103.50p
|
384,918
|
|
10/01/2025
|
101.50p
|
103.36p
|
98.00p
|
99.20p
|
270,198
|
|
09/01/2025
|
103.50p
|
104.63p
|
100.28p
|
101.50p
|
89,040
|
|
08/01/2025
|
105.00p
|
105.50p
|
103.00p
|
103.00p
|
142,845
|
|
07/01/2025
|
106.50p
|
106.50p
|
105.00p
|
105.00p
|
56,216
|
|
06/01/2025
|
105.00p
|
106.50p
|
105.00p
|
106.50p
|
155,175
|
|
03/01/2025
|
105.50p
|
107.00p
|
104.97p
|
105.00p
|
180,921
|
|
02/01/2025
|
106.50p
|
108.00p
|
105.00p
|
105.50p
|
51,944
|
|
01/01/2025
|
105.00p
|
107.00p
|
105.00p
|
105.50p
|
24,378
|
|
31/12/2024
|
105.00p
|
107.00p
|
105.00p
|
105.50p
|
24,378
|
|
30/12/2024
|
105.00p
|
106.70p
|
105.00p
|
106.00p
|
179,188
|
|
27/12/2024
|
108.50p
|
109.79p
|
105.00p
|
105.00p
|
213,226
|
|
26/12/2024
|
108.00p
|
112.00p
|
108.00p
|
108.50p
|
5,464
|
|
25/12/2024
|
108.00p
|
112.00p
|
108.00p
|
108.50p
|
5,464
|
|
24/12/2024
|
108.00p
|
112.00p
|
108.00p
|
108.50p
|
5,464
|
|
23/12/2024
|
108.00p
|
111.00p
|
108.00p
|
109.50p
|
65,305
|
|
20/12/2024
|
106.00p
|
109.50p
|
105.14p
|
109.50p
|
134,438
|
|
19/12/2024
|
105.00p
|
106.50p
|
105.00p
|
106.00p
|
74,214
|
|
18/12/2024
|
106.00p
|
107.60p
|
105.00p
|
106.50p
|
398,102
|
|
17/12/2024
|
108.50p
|
108.50p
|
105.00p
|
105.50p
|
100,433
|
|
16/12/2024
|
110.50p
|
110.50p
|
108.00p
|
108.50p
|
59,632
|
|
13/12/2024
|
111.00p
|
112.00p
|
108.76p
|
111.00p
|
51,147
|
|
12/12/2024
|
109.50p
|
110.50p
|
108.20p
|
110.00p
|
82,892
|
|
11/12/2024
|
109.50p
|
110.50p
|
108.00p
|
109.50p
|
321,817
|
|
10/12/2024
|
110.50p
|
111.00p
|
109.50p
|
110.00p
|
506,927
|
|
09/12/2024
|
110.00p
|
110.50p
|
108.50p
|
110.50p
|
177,434
|
|
06/12/2024
|
109.50p
|
110.00p
|
108.50p
|
110.00p
|
145,437
|
|
05/12/2024
|
110.00p
|
111.00p
|
107.12p
|
109.50p
|
325,480
|
|
04/12/2024
|
109.00p
|
111.00p
|
109.00p
|
110.00p
|
338,240
|
|
03/12/2024
|
109.00p
|
110.50p
|
108.00p
|
109.00p
|
203,970
|
|
02/12/2024
|
109.00p
|
111.00p
|
106.00p
|
109.00p
|
223,382
|
|
29/11/2024
|
108.00p
|
112.00p
|
107.84p
|
110.00p
|
481,711
|
|
28/11/2024
|
107.50p
|
108.00p
|
105.00p
|
105.00p
|
34,899
|
|
27/11/2024
|
103.00p
|
106.50p
|
103.00p
|
106.50p
|
319,190
|
|
26/11/2024
|
107.00p
|
108.00p
|
104.50p
|
106.00p
|
502,301
|
|
25/11/2024
|
105.00p
|
107.00p
|
105.00p
|
106.50p
|
90,008
|
|
22/11/2024
|
101.00p
|
106.00p
|
101.00p
|
102.00p
|
154,058
|
|
21/11/2024
|
101.00p
|
103.00p
|
100.00p
|
102.00p
|
169,635
|
|
20/11/2024
|
102.00p
|
103.00p
|
100.50p
|
101.00p
|
89,302
|
|
19/11/2024
|
105.00p
|
105.00p
|
100.00p
|
100.50p
|
97,979
|
|
18/11/2024
|
103.00p
|
104.50p
|
97.87p
|
104.00p
|
192,363
|
|
15/11/2024
|
97.60p
|
102.00p
|
95.20p
|
97.00p
|
329,189
|
|
14/11/2024
|
99.20p
|
99.80p
|
93.17p
|
97.00p
|
870,826
|
|
13/11/2024
|
107.00p
|
107.00p
|
97.20p
|
99.00p
|
806,322
|
|
12/11/2024
|
111.00p
|
112.95p
|
99.96p
|
110.00p
|
543,564
|
|
11/11/2024
|
110.00p
|
114.50p
|
108.35p
|
110.00p
|
160,781
|
|
08/11/2024
|
111.00p
|
112.40p
|
110.00p
|
110.00p
|
93,813
|
|
07/11/2024
|
114.50p
|
117.50p
|
110.00p
|
110.50p
|
247,198
|
|
06/11/2024
|
114.50p
|
117.00p
|
114.00p
|
114.00p
|
103,517
|
|
05/11/2024
|
111.00p
|
116.50p
|
111.00p
|
113.50p
|
65,687
|
|
04/11/2024
|
113.00p
|
113.50p
|
111.00p
|
111.00p
|
75,016
|
|
01/11/2024
|
112.00p
|
116.00p
|
111.24p
|
113.50p
|
49,810
|
|
31/10/2024
|
113.00p
|
118.50p
|
110.50p
|
111.00p
|
114,520
|
|
30/10/2024
|
113.00p
|
116.25p
|
111.50p
|
114.00p
|
88,358
|
|
29/10/2024
|
112.00p
|
112.00p
|
109.50p
|
111.00p
|
111,021
|
|
28/10/2024
|
112.00p
|
116.58p
|
109.50p
|
112.00p
|
192,221
|
|
25/10/2024
|
110.50p
|
113.50p
|
110.00p
|
112.00p
|
149,528
|
|
24/10/2024
|
113.50p
|
113.76p
|
110.00p
|
114.00p
|
100,637
|
|
23/10/2024
|
114.50p
|
117.50p
|
113.00p
|
114.50p
|
77,561
|
|
22/10/2024
|
117.00p
|
117.00p
|
114.50p
|
114.50p
|
412,316
|
|
21/10/2024
|
118.00p
|
119.00p
|
115.00p
|
115.00p
|
120,026
|
|
18/10/2024
|
117.50p
|
119.00p
|
116.50p
|
118.00p
|
1,472,885
|
|
17/10/2024
|
118.00p
|
119.00p
|
116.50p
|
118.50p
|
314,002
|
|
16/10/2024
|
120.00p
|
121.00p
|
117.50p
|
117.50p
|
35,313
|
|
15/10/2024
|
118.00p
|
121.00p
|
117.00p
|
121.00p
|
168,404
|
|
14/10/2024
|
118.00p
|
118.00p
|
114.50p
|
115.50p
|
150,403
|
|
11/10/2024
|
115.00p
|
115.00p
|
113.33p
|
114.00p
|
193,730
|