Mothercare (MTC) Share Price

Retail Sector


Date Open High Low Close* Volume
23/12/2024 3.30p 4.18p 3.30p 3.88p 757328
20/12/2024 3.30p 4.50p 3.60p 4.01p 1263139
19/12/2024 3.30p 4.50p 3.35p 4.05p 20984
18/12/2024 3.30p 4.20p 2.50p 3.90p 4034769
17/12/2024 3.30p 3.69p 3.30p 3.69p 4165
16/12/2024 3.30p 4.20p 3.30p 3.71p 7150
13/12/2024 3.30p 4.80p 3.30p 4.20p 134
12/12/2024 3.30p 4.18p 3.30p 3.30p 68392
11/12/2024 3.50p 4.44p 3.50p 4.15p 9282
10/12/2024 3.50p 4.05p 3.30p 4.05p 5589
09/12/2024 3.80p 4.80p 3.80p 3.80p 46924
06/12/2024 3.50p 4.80p 3.80p 4.30p 2028
05/12/2024 3.50p 4.26p 3.80p 4.26p 371
04/12/2024 3.50p 4.57p 3.50p 4.40p 55853
03/12/2024 4.00p 4.16p 3.50p 3.80p 94637
02/12/2024 4.00p 4.80p 3.80p 3.98p 174554
29/11/2024 3.50p 4.40p 3.55p 4.15p 490
28/11/2024 3.50p 4.20p 3.50p 4.00p 6721
27/11/2024 4.38p 4.78p 3.50p 3.91p 114866
26/11/2024 3.70p 5.00p 3.70p 4.35p 13732
25/11/2024 3.50p 4.30p 3.50p 4.25p 2107
22/11/2024 3.60p 4.78p 3.60p 4.13p 23812
21/11/2024 4.66p 4.38p 3.70p 4.35p 97704
20/11/2024 4.66p 5.00p 3.66p 4.19p 78347
19/11/2024 3.78p 4.60p 3.50p 4.25p 100549
18/11/2024 3.78p 4.69p 3.76p 4.25p 13458
15/11/2024 3.78p 4.02p 3.50p 3.62p 1350489
14/11/2024 3.52p 4.10p 3.52p 3.67p 43349
13/11/2024 4.52p 4.66p 3.50p 3.86p 153419
12/11/2024 4.52p 4.93p 3.50p 4.25p 526
11/11/2024 4.52p 4.50p 3.50p 3.95p 6642
08/11/2024 4.52p 5.00p 3.50p 3.95p 17449
07/11/2024 4.52p 4.50p 3.50p 4.00p 3985
06/11/2024 4.52p 4.62p 3.50p 3.89p 6065115
05/11/2024 4.52p 4.52p 3.50p 4.20p 31837
04/11/2024 3.52p 4.11p 3.50p 4.11p 14461
01/11/2024 4.12p 4.50p 3.50p 3.81p 304227
31/10/2024 3.50p 4.44p 3.50p 4.10p 208556
30/10/2024 4.00p 5.00p 4.25p 4.25p 429
29/10/2024 4.00p 4.98p 3.50p 4.06p 229092
28/10/2024 4.00p 4.60p 4.21p 4.60p 19998
25/10/2024 4.00p 5.00p 4.00p 4.49p 449259
24/10/2024 4.00p 4.85p 4.45p 4.85p 0
23/10/2024 4.00p 5.11p 4.00p 4.45p 87062
22/10/2024 4.02p 4.98p 4.02p 4.44p 299907
21/10/2024 4.00p 5.13p 4.00p 4.45p 610036
18/10/2024 4.50p 6.50p 4.30p 5.00p 4340870
17/10/2024 3.56p 3.56p 3.56p 3.56p 0
16/10/2024 3.56p 3.56p 3.56p 3.56p 0
15/10/2024 3.56p 3.56p 3.56p 3.56p 0
14/10/2024 3.56p 3.56p 3.56p 3.56p 0
11/10/2024 3.60p 3.56p 3.56p 3.56p 0
10/10/2024 3.60p 3.56p 3.56p 3.56p 0
09/10/2024 3.60p 3.56p 3.56p 3.56p 0
08/10/2024 3.60p 3.56p 3.56p 3.56p 0
07/10/2024 3.60p 3.56p 3.56p 3.56p 0
04/10/2024 3.60p 3.56p 3.56p 3.56p 0
03/10/2024 3.60p 3.56p 3.56p 3.56p 0
02/10/2024 3.60p 3.56p 3.56p 3.56p 0
01/10/2024 3.60p 3.56p 3.56p 3.56p 0
30/09/2024 3.60p 3.76p 3.05p 3.56p 32767
27/09/2024 3.80p 4.00p 3.62p 3.76p 56402
26/09/2024 3.80p 3.80p 3.60p 3.60p 41128
25/09/2024 3.60p 4.30p 3.60p 3.72p 108342
24/09/2024 3.80p 4.30p 3.55p 3.91p 55795
23/09/2024 3.80p 4.30p 3.60p 3.90p 36706
20/09/2024 3.80p 3.82p 3.36p 3.36p 134311
19/09/2024 3.80p 3.90p 3.80p 3.86p 101118
18/09/2024 3.80p 4.10p 4.01p 4.01p 8535
17/09/2024 3.80p 4.01p 3.91p 3.91p 0
16/09/2024 3.80p 4.01p 3.85p 4.01p 551
13/09/2024 3.80p 4.01p 3.82p 4.01p 62171
12/09/2024 3.80p 4.30p 4.01p 4.01p 10139
11/09/2024 3.80p 4.06p 3.85p 4.06p 200
10/09/2024 3.80p 4.05p 3.80p 4.05p 21941
09/09/2024 4.28p 3.96p 3.50p 3.96p 3815
06/09/2024 4.28p 4.11p 3.84p 3.96p 10224
05/09/2024 4.28p 4.16p 3.85p 3.98p 20801
04/09/2024 4.28p 3.86p 3.85p 3.86p 8122
03/09/2024 4.28p 3.91p 3.85p 3.91p 2492
02/09/2024 4.28p 4.30p 3.67p 3.91p 21374
30/08/2024 4.28p 4.28p 3.90p 4.01p 52962
29/08/2024 4.00p 4.19p 3.80p 4.01p 40824
28/08/2024 4.00p 3.92p 3.80p 3.86p 11081
27/08/2024 4.00p 3.92p 3.50p 3.86p 132
23/08/2024 4.00p 4.01p 4.01p 4.01p 0
22/08/2024 4.00p 4.30p 4.00p 4.01p 29992
21/08/2024 3.80p 4.14p 3.80p 4.05p 8497
20/08/2024 3.76p 4.01p 3.90p 4.01p 7140
19/08/2024 3.76p 4.09p 3.76p 4.05p 11761
16/08/2024 4.30p 4.30p 3.85p 3.99p 31394
15/08/2024 4.30p 4.01p 3.96p 4.01p 5761
14/08/2024 4.30p 4.30p 3.60p 4.03p 30862
13/08/2024 3.80p 4.14p 3.91p 4.01p 10064
12/08/2024 3.80p 4.01p 3.80p 4.01p 559
09/08/2024 3.80p 4.10p 3.90p 4.01p 22375
08/08/2024 3.80p 4.30p 3.58p 3.86p 12525
07/08/2024 3.80p 4.30p 3.86p 3.86p 10023
06/08/2024 3.80p 4.11p 3.80p 3.90p 135334
05/08/2024 4.28p 4.30p 3.61p 3.91p 5900
02/08/2024 4.28p 4.28p 3.81p 4.00p 615
01/08/2024 4.28p 4.28p 3.84p 4.07p 59509
31/07/2024 4.28p 4.28p 4.02p 4.02p 1650
30/07/2024 4.28p 4.28p 3.98p 3.98p 812
29/07/2024 4.00p 4.50p 3.67p 3.97p 152352
26/07/2024 4.50p 4.50p 3.96p 3.96p 15530
25/07/2024 4.40p 4.40p 3.75p 3.75p 133575
24/07/2024 4.20p 4.68p 4.40p 4.51p 192
23/07/2024 4.20p 5.00p 4.20p 4.70p 68515
22/07/2024 4.40p 4.90p 4.12p 4.51p 48155
19/07/2024 4.60p 5.25p 4.60p 4.63p 1078
18/07/2024 4.60p 4.80p 4.60p 4.80p 87935
17/07/2024 5.20p 5.20p 4.67p 4.95p 12123
16/07/2024 4.80p 5.25p 4.60p 5.20p 9476
15/07/2024 4.80p 5.60p 4.67p 4.80p 21960
12/07/2024 5.00p 5.60p 4.60p 4.95p 5784
11/07/2024 5.00p 5.05p 4.60p 5.05p 40696
10/07/2024 5.00p 5.00p 4.60p 5.00p 570
09/07/2024 5.00p 4.80p 4.40p 4.80p 7542
08/07/2024 5.00p 5.60p 4.40p 4.88p 16142
05/07/2024 5.00p 4.90p 4.23p 4.90p 126
04/07/2024 5.00p 5.00p 4.40p 4.45p 286521
03/07/2024 4.40p 5.60p 4.40p 5.05p 1143
02/07/2024 4.60p 5.15p 4.40p 4.56p 1310161
01/07/2024 4.60p 5.00p 4.42p 4.70p 1224
28/06/2024 4.60p 4.70p 4.40p 4.45p 5300
27/06/2024 4.60p 4.65p 4.40p 4.65p 100
26/06/2024 4.60p 4.72p 4.56p 4.56p 708056
25/06/2024 4.50p 5.00p 4.40p 4.65p 4339
24/06/2024 4.50p 4.98p 4.40p 4.65p 6306
21/06/2024 4.50p 4.90p 4.40p 4.55p 1302
20/06/2024 4.50p 4.96p 4.40p 4.64p 249797
19/06/2024 4.20p 5.00p 4.20p 4.75p 30567
18/06/2024 4.40p 4.65p 4.00p 4.65p 832282
17/06/2024 4.40p 4.98p 4.28p 4.57p 381843
14/06/2024 4.42p 4.70p 4.40p 4.70p 71811
13/06/2024 4.40p 4.65p 4.65p 4.65p 0
12/06/2024 4.40p 4.72p 4.40p 4.65p 45434
11/06/2024 4.40p 5.00p 4.40p 4.65p 1374
10/06/2024 4.40p 5.00p 4.01p 4.65p 17167
07/06/2024 4.40p 4.65p 4.40p 4.65p 135197
06/06/2024 4.12p 5.00p 4.40p 4.65p 914
05/06/2024 4.12p 4.55p 4.40p 4.55p 1541
04/06/2024 4.12p 5.00p 4.40p 4.50p 904
03/06/2024 4.12p 5.00p 4.00p 4.45p 61494
31/05/2024 4.12p 5.00p 4.20p 4.55p 2009
30/05/2024 4.12p 5.00p 4.00p 4.50p 316598
29/05/2024 4.50p 4.98p 4.15p 4.55p 459059
28/05/2024 4.98p 4.98p 4.50p 4.70p 67649
24/05/2024 4.64p 4.98p 4.60p 4.75p 37196
23/05/2024 4.64p 5.00p 4.60p 4.75p 135671
22/05/2024 4.64p 5.20p 4.64p 4.77p 24600
21/05/2024 4.50p 5.00p 4.60p 4.75p 122672
20/05/2024 4.50p 5.00p 4.64p 4.77p 39263
17/05/2024 4.50p 5.50p 4.50p 4.75p 82454
16/05/2024 4.80p 4.98p 4.50p 4.71p 165861
15/05/2024 5.00p 5.00p 4.80p 4.81p 157345
14/05/2024 4.80p 4.98p 4.52p 4.90p 158146
13/05/2024 5.00p 5.45p 4.80p 4.80p 534316
10/05/2024 5.00p 5.25p 4.06p 5.00p 2015384
09/05/2024 6.20p 6.45p 6.00p 6.20p 86150
08/05/2024 6.20p 6.50p 6.00p 6.20p 106559
07/05/2024 6.40p 6.35p 6.20p 6.35p 1380
03/05/2024 6.40p 6.50p 6.22p 6.35p 4729
02/05/2024 6.40p 6.35p 6.20p 6.35p 12232
01/05/2024 6.40p 6.70p 6.21p 6.30p 94520
30/04/2024 6.05p 6.70p 6.23p 6.43p 5305
29/04/2024 6.05p 6.47p 5.75p 6.40p 79494
26/04/2024 5.80p 6.30p 5.55p 6.00p 222
25/04/2024 5.80p 5.75p 5.72p 5.75p 3566
24/04/2024 5.80p 6.05p 6.00p 6.05p 0
23/04/2024 5.80p 6.00p 5.51p 6.00p 463824
22/04/2024 5.30p 5.74p 4.93p 5.30p 196423
19/04/2024 5.30p 6.00p 5.30p 5.65p 575570
18/04/2024 5.30p 5.50p 5.35p 5.35p 100203
17/04/2024 5.30p 5.82p 5.30p 5.60p 34051
16/04/2024 5.30p 5.55p 5.25p 5.55p 105737
15/04/2024 5.30p 5.65p 5.60p 5.60p 0
12/04/2024 5.30p 5.80p 5.30p 5.65p 140920
11/04/2024 5.30p 5.80p 5.05p 5.55p 25714
10/04/2024 5.70p 5.95p 5.43p 5.55p 262899
09/04/2024 5.70p 5.80p 5.30p 5.65p 15407
08/04/2024 5.70p 5.85p 5.30p 5.80p 151323
05/04/2024 5.70p 5.70p 5.15p 5.35p 151813
04/04/2024 5.70p 6.35p 5.25p 5.60p 181755
03/04/2024 6.00p 6.00p 5.26p 5.80p 169024
02/04/2024 6.00p 6.95p 5.35p 5.80p 289145
28/03/2024 6.60p 6.64p 6.30p 6.35p 183506
27/03/2024 6.80p 7.50p 6.65p 6.65p 10439
26/03/2024 6.80p 7.95p 6.80p 6.80p 627628
25/03/2024 7.00p 7.70p 6.83p 7.40p 19102
22/03/2024 7.95p 7.70p 6.80p 7.40p 6370
21/03/2024 7.95p 7.95p 6.90p 7.00p 183631
20/03/2024 7.00p 7.13p 7.00p 7.40p 23614
19/03/2024 7.00p 7.13p 6.75p 7.13p 48835
18/03/2024 7.00p 7.75p 7.05p 7.50p 1528
15/03/2024 7.00p 7.95p 6.50p 7.08p 37597
14/03/2024 7.30p 8.45p 7.00p 7.25p 222390
13/03/2024 7.40p 7.91p 7.30p 7.83p 5921
12/03/2024 7.40p 7.83p 7.83p 7.83p 0

*Close Price adjusted for both dividends and splits