Mothercare (MTC) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mothercare

Date Open High Low Close* Volume
06/04/2018 16.64p 17.18p 16.19p 16.31p 964635
05/04/2018 14.96p 17.48p 14.25p 16.08p 2998130
04/04/2018 15.40p 15.40p 14.16p 14.46p 497669
03/04/2018 14.15p 15.28p 13.76p 15.20p 207196
29/03/2018 15.81p 15.81p 14.20p 14.23p 422909
28/03/2018 15.64p 16.64p 15.16p 15.81p 709219
27/03/2018 13.76p 16.23p 13.76p 16.06p 903261
26/03/2018 14.56p 14.83p 13.35p 14.15p 1323477
23/03/2018 14.13p 14.78p 13.33p 14.56p 2223482
22/03/2018 14.15p 14.15p 13.31p 13.60p 108812
21/03/2018 13.31p 14.75p 12.90p 13.65p 3156427
20/03/2018 11.85p 13.11p 10.82p 13.07p 1677784
19/03/2018 14.26p 14.35p 11.38p 12.22p 1634617
16/03/2018 15.11p 15.28p 13.71p 14.25p 1580173
15/03/2018 15.64p 16.03p 15.06p 15.31p 508544
14/03/2018 16.31p 16.77p 15.33p 15.56p 87213
13/03/2018 16.16p 16.98p 16.16p 16.64p 605002
12/03/2018 15.98p 16.64p 15.38p 16.53p 589070
09/03/2018 16.64p 17.56p 15.88p 16.34p 934540
08/03/2018 16.34p 16.85p 15.45p 16.39p 1424255
07/03/2018 15.48p 16.64p 15.48p 15.98p 521909
06/03/2018 15.48p 16.41p 15.40p 15.81p 919935
05/03/2018 16.68p 18.47p 15.56p 15.59p 1506495
02/03/2018 20.30p 20.59p 16.64p 17.48p 5553225
01/03/2018 23.59p 23.59p 19.37p 20.68p 1001912
28/02/2018 26.09p 26.30p 22.97p 23.59p 997170
27/02/2018 27.30p 27.74p 25.34p 26.05p 283755
26/02/2018 28.34p 28.88p 27.30p 27.44p 313257
23/02/2018 29.17p 29.52p 28.50p 28.71p 98050
22/02/2018 29.33p 29.36p 28.29p 29.04p 619125
21/02/2018 29.13p 29.96p 29.13p 29.96p 180884
20/02/2018 28.75p 29.92p 28.29p 29.92p 684285
19/02/2018 30.08p 30.71p 29.00p 29.29p 273880
16/02/2018 30.00p 30.39p 29.50p 29.96p 2019773
15/02/2018 29.46p 30.33p 29.46p 29.87p 4809784
14/02/2018 30.79p 31.33p 29.79p 29.87p 671425
13/02/2018 30.83p 31.16p 29.96p 29.96p 575978
12/02/2018 32.00p 32.15p 31.00p 31.00p 250192
09/02/2018 32.37p 32.50p 31.00p 31.62p 1704298
08/02/2018 32.87p 33.25p 31.55p 32.58p 468506
07/02/2018 32.50p 33.70p 32.04p 33.12p 2017192
06/02/2018 31.62p 33.25p 29.13p 31.21p 1034084
05/02/2018 34.12p 34.95p 33.70p 33.83p 703224
02/02/2018 36.57p 37.02p 33.83p 34.83p 640924
01/02/2018 37.45p 37.53p 35.95p 36.45p 343361
31/01/2018 37.82p 37.86p 37.20p 37.20p 192489
30/01/2018 38.20p 38.59p 37.45p 37.45p 277954
29/01/2018 38.36p 39.30p 37.61p 37.86p 477560
26/01/2018 38.53p 38.53p 37.88p 38.15p 2748156
25/01/2018 38.28p 38.61p 37.86p 38.28p 295436
24/01/2018 37.49p 39.53p 37.49p 38.20p 191589
23/01/2018 38.95p 40.69p 38.23p 38.28p 109813
22/01/2018 39.24p 39.52p 38.49p 38.99p 160101
19/01/2018 39.90p 39.94p 39.24p 39.24p 242205
18/01/2018 39.99p 40.43p 39.53p 39.78p 139736
17/01/2018 40.82p 41.94p 39.94p 40.11p 168705
16/01/2018 41.69p 41.89p 40.45p 40.78p 235612
15/01/2018 41.36p 43.17p 40.12p 42.11p 876516
12/01/2018 41.19p 42.66p 40.89p 41.69p 2414023
11/01/2018 40.53p 41.23p 39.84p 40.90p 1440165
10/01/2018 39.69p 41.28p 38.28p 40.44p 1860109
09/01/2018 37.53p 38.53p 37.22p 38.28p 5772891
08/01/2018 37.03p 39.94p 34.99p 37.41p 4629890
05/01/2018 52.93p 55.51p 51.59p 51.59p 131770
04/01/2018 54.84p 55.51p 52.43p 52.51p 323994
03/01/2018 54.09p 54.93p 53.59p 54.67p 29000
02/01/2018 54.84p 56.34p 53.18p 54.76p 26290
29/12/2017 54.72p 55.61p 54.09p 54.09p 46223
28/12/2017 55.13p 55.32p 54.09p 54.92p 80686
27/12/2017 54.72p 54.96p 54.17p 54.72p 76072
22/12/2017 54.72p 55.46p 54.30p 54.30p 31162
21/12/2017 55.34p 56.59p 54.92p 55.96p 471005
20/12/2017 54.51p 55.96p 53.95p 55.34p 865422
19/12/2017 53.47p 54.72p 52.84p 54.09p 192194
18/12/2017 53.88p 55.76p 53.26p 53.47p 352041
15/12/2017 55.34p 55.76p 53.26p 53.47p 135334
14/12/2017 53.67p 56.17p 53.26p 55.76p 522676
13/12/2017 54.72p 55.07p 53.47p 53.47p 246331
12/12/2017 57.42p 57.63p 54.51p 54.51p 312572
11/12/2017 58.67p 59.08p 57.42p 57.42p 93011
08/12/2017 60.54p 60.54p 58.25p 58.67p 234985
07/12/2017 60.54p 60.54p 59.20p 59.92p 212565
06/12/2017 57.63p 60.12p 57.62p 59.50p 158333
05/12/2017 58.46p 59.34p 57.63p 57.63p 132875
04/12/2017 57.63p 60.08p 56.59p 58.25p 174328
01/12/2017 57.42p 59.08p 57.42p 57.42p 77196
30/11/2017 59.50p 60.04p 57.42p 58.46p 178043
29/11/2017 57.00p 59.71p 57.00p 59.29p 684773
28/11/2017 58.25p 59.92p 56.59p 57.21p 143041
27/11/2017 55.13p 59.71p 55.13p 58.25p 245729
24/11/2017 56.17p 57.42p 53.39p 55.76p 791471
23/11/2017 59.08p 61.71p 54.92p 56.59p 2411582
22/11/2017 66.57p 69.49p 66.57p 69.49p 156995
21/11/2017 66.99p 68.65p 66.57p 67.61p 48268
20/11/2017 69.07p 69.49p 64.91p 67.41p 190778
17/11/2017 71.36p 72.19p 68.45p 68.45p 440696
16/11/2017 70.11p 71.77p 69.00p 70.73p 519137
15/11/2017 73.23p 74.90p 68.24p 69.69p 263625
14/11/2017 78.64p 78.76p 72.40p 72.40p 156574
13/11/2017 80.30p 80.30p 78.02p 78.02p 161966
10/11/2017 79.68p 81.55p 76.56p 79.89p 114444
09/11/2017 82.18p 82.80p 80.93p 80.93p 66923
08/11/2017 84.05p 84.05p 82.38p 83.22p 24821
07/11/2017 81.76p 85.35p 81.76p 83.63p 285965
06/11/2017 83.01p 83.22p 80.78p 82.38p 97110
03/11/2017 81.55p 81.97p 81.09p 81.55p 13786
02/11/2017 82.38p 83.84p 81.14p 81.76p 331046
01/11/2017 80.93p 82.38p 80.93p 81.34p 6758
31/10/2017 79.89p 81.55p 79.89p 80.72p 43008
30/10/2017 79.06p 80.93p 79.06p 79.89p 32686
27/10/2017 77.39p 80.72p 77.39p 80.10p 135432
26/10/2017 80.93p 81.14p 80.10p 80.10p 167184
25/10/2017 80.93p 81.34p 80.30p 80.93p 113746
24/10/2017 81.55p 81.55p 80.93p 80.93p 113094
23/10/2017 82.38p 83.22p 80.72p 81.55p 114848
20/10/2017 80.30p 83.22p 80.30p 82.38p 82948
19/10/2017 83.22p 83.84p 82.38p 82.38p 66106
18/10/2017 84.26p 84.43p 82.38p 82.38p 190222
17/10/2017 86.13p 86.55p 82.59p 82.59p 83804
16/10/2017 85.92p 88.04p 84.26p 84.88p 207753
13/10/2017 82.38p 87.38p 82.38p 85.51p 91354
12/10/2017 80.93p 82.38p 80.72p 82.18p 12678
11/10/2017 78.43p 81.97p 78.43p 81.14p 46511
10/10/2017 76.35p 79.68p 75.73p 79.68p 19086
09/10/2017 78.02p 78.85p 76.98p 76.98p 45788
06/10/2017 79.47p 80.30p 78.02p 79.06p 16044
05/10/2017 79.89p 80.51p 78.22p 79.47p 22084
04/10/2017 80.72p 80.72p 79.06p 79.26p 15634
03/10/2017 81.76p 81.76p 80.51p 80.72p 41523
02/10/2017 83.22p 83.22p 81.34p 81.55p 25896
29/09/2017 84.67p 84.67p 82.38p 83.22p 7180
28/09/2017 81.76p 83.42p 81.55p 81.97p 2077
27/09/2017 81.55p 83.84p 81.55p 81.76p 6501
26/09/2017 83.84p 83.84p 80.93p 81.34p 21476
25/09/2017 84.67p 84.88p 82.18p 83.42p 49235
22/09/2017 84.05p 84.47p 83.22p 84.05p 29644
21/09/2017 80.30p 84.05p 80.30p 84.05p 48041
20/09/2017 80.30p 81.34p 79.47p 80.41p 46458
19/09/2017 79.68p 81.34p 78.64p 80.30p 33439
18/09/2017 80.51p 81.97p 79.06p 79.47p 192163
15/09/2017 80.30p 81.76p 80.30p 81.55p 14689
14/09/2017 81.76p 83.22p 80.93p 81.97p 97661
13/09/2017 84.88p 84.88p 82.38p 82.38p 10894
12/09/2017 84.05p 84.47p 82.59p 83.22p 41660
11/09/2017 84.26p 84.47p 82.38p 82.80p 9312
08/09/2017 83.22p 83.84p 81.97p 82.38p 39491
07/09/2017 84.26p 84.67p 81.76p 82.18p 10148
06/09/2017 81.55p 83.01p 81.55p 82.38p 770
05/09/2017 81.76p 83.01p 80.72p 80.72p 21696
04/09/2017 82.59p 82.80p 80.93p 81.34p 11434
01/09/2017 83.22p 83.84p 81.55p 81.97p 26325
31/08/2017 83.42p 83.84p 81.55p 82.59p 9975
30/08/2017 79.26p 83.42p 79.26p 81.55p 8920
29/08/2017 82.38p 82.38p 80.72p 81.55p 21623
25/08/2017 82.38p 82.38p 81.55p 81.86p 8530
24/08/2017 82.59p 82.80p 81.55p 81.55p 29053
23/08/2017 82.59p 85.30p 82.18p 83.84p 62444
22/08/2017 80.10p 81.76p 80.10p 81.14p 20514
21/08/2017 83.84p 83.84p 79.26p 79.26p 17167
18/08/2017 84.47p 84.67p 83.42p 83.42p 19997
17/08/2017 85.51p 85.51p 83.84p 84.05p 17804
16/08/2017 83.22p 85.09p 83.01p 83.22p 85781
15/08/2017 83.22p 83.22p 81.55p 83.22p 35738
14/08/2017 84.88p 84.88p 82.80p 82.80p 61027
11/08/2017 87.17p 87.17p 83.63p 84.67p 54370
10/08/2017 87.17p 87.17p 83.63p 83.84p 54895
09/08/2017 84.26p 84.26p 83.01p 84.26p 56955
08/08/2017 85.09p 85.51p 83.84p 84.26p 17481
07/08/2017 85.92p 85.92p 84.05p 84.88p 4185
04/08/2017 86.96p 86.96p 83.84p 84.26p 58307
03/08/2017 84.26p 84.26p 83.22p 83.22p 47798
02/08/2017 87.38p 87.38p 84.05p 84.05p 11052
01/08/2017 86.75p 86.75p 83.42p 86.75p 17327
31/07/2017 88.21p 88.83p 83.22p 84.67p 143339
28/07/2017 87.17p 87.79p 85.92p 87.17p 19490
27/07/2017 87.38p 88.00p 86.55p 86.55p 27767
26/07/2017 89.87p 90.91p 86.75p 86.96p 162700
25/07/2017 89.46p 89.87p 88.00p 89.04p 93624
24/07/2017 88.21p 90.71p 86.55p 90.71p 120660
21/07/2017 86.55p 89.04p 85.71p 88.83p 244447
20/07/2017 82.80p 85.71p 79.06p 84.05p 494054
19/07/2017 87.59p 87.79p 84.05p 85.71p 104142
18/07/2017 88.83p 89.25p 86.13p 87.17p 120867
17/07/2017 89.46p 90.08p 88.63p 89.46p 45361
14/07/2017 87.59p 88.21p 86.96p 88.21p 33978
13/07/2017 86.96p 89.04p 85.71p 87.59p 151429
12/07/2017 87.38p 87.79p 85.71p 87.79p 62295
11/07/2017 87.59p 88.42p 86.34p 87.59p 47988
10/07/2017 90.29p 90.29p 88.83p 89.46p 19942
07/07/2017 89.04p 90.50p 88.42p 90.08p 58819
06/07/2017 90.29p 90.29p 87.59p 87.59p 27958
05/07/2017 89.87p 90.08p 89.04p 89.87p 15176
04/07/2017 89.46p 90.50p 88.63p 90.29p 234883
03/07/2017 96.53p 96.53p 89.04p 89.87p 256549
30/06/2017 99.03p 99.03p 95.91p 95.91p 408937
29/06/2017 100.07p 100.69p 97.78p 98.61p 105499
28/06/2017 105.69p 105.69p 100.28p 100.48p 265854
27/06/2017 102.98p 108.18p 102.98p 106.52p 52023
26/06/2017 101.94p 103.81p 101.94p 103.81p 2475
23/06/2017 100.90p 101.73p 99.65p 99.86p 3144

*Close Price adjusted for both dividends and splits