Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/06/2017 99.86p 104.02p 99.44p 101.94p 47252
21/06/2017 101.52p 101.73p 97.78p 100.90p 78948
20/06/2017 101.32p 101.52p 101.32p 101.52p 591
19/06/2017 101.73p 102.77p 99.44p 100.07p 19721
16/06/2017 101.11p 102.36p 99.86p 99.86p 283110
15/06/2017 99.24p 100.90p 98.20p 100.28p 209710
14/06/2017 102.98p 102.98p 99.86p 102.15p 724135
13/06/2017 99.86p 102.98p 99.86p 101.94p 159550
12/06/2017 101.94p 102.86p 100.69p 101.11p 28697
09/06/2017 101.32p 104.36p 97.30p 104.23p 229455
08/06/2017 104.02p 104.44p 99.86p 103.40p 207379
07/06/2017 99.03p 104.02p 99.03p 102.56p 692293
06/06/2017 101.11p 104.02p 99.03p 101.11p 3446949
05/06/2017 101.94p 104.02p 101.94p 103.60p 28784
02/06/2017 101.94p 104.02p 101.00p 103.40p 75305
01/06/2017 101.52p 102.15p 100.07p 101.32p 106350
31/05/2017 100.48p 101.11p 99.63p 100.90p 485699
30/05/2017 101.94p 102.21p 100.07p 100.28p 1180773
26/05/2017 100.07p 103.19p 100.07p 101.94p 497782
25/05/2017 103.81p 103.81p 99.04p 101.94p 176958
24/05/2017 100.07p 102.98p 99.86p 99.86p 2154747
23/05/2017 103.60p 104.44p 102.98p 102.98p -90132
22/05/2017 103.40p 104.44p 101.16p 104.23p 65301
19/05/2017 99.86p 104.02p 99.86p 103.19p 141431
18/05/2017 106.31p 106.85p 102.98p 103.19p 255605
17/05/2017 106.31p 107.56p 104.02p 106.93p 136204
16/05/2017 104.02p 107.97p 104.02p 104.85p 46822
15/05/2017 104.44p 110.56p 104.44p 107.56p 158582
12/05/2017 107.77p 110.05p 106.83p 108.60p 319850
11/05/2017 109.01p 109.85p 104.44p 106.10p 701338
10/05/2017 111.51p 111.51p 108.18p 109.01p 97415
09/05/2017 111.51p 114.11p 109.01p 109.01p 333772
08/05/2017 105.69p 111.52p 105.69p 109.85p 540426
05/05/2017 104.85p 107.51p 104.02p 106.93p 359180
04/05/2017 105.48p 106.34p 104.07p 105.27p 106835
03/05/2017 104.23p 104.23p 101.32p 103.81p 126464
02/05/2017 107.35p 107.35p 104.40p 104.85p 55832
28/04/2017 104.65p 105.27p 103.56p 104.44p 18797
27/04/2017 104.02p 105.58p 104.02p 104.02p 74849
26/04/2017 102.98p 104.44p 102.56p 104.44p 60908
25/04/2017 104.23p 104.80p 100.93p 104.23p 36829
24/04/2017 104.44p 104.85p 103.60p 103.81p 32945
21/04/2017 104.23p 104.40p 102.77p 104.02p 5017610
20/04/2017 104.23p 105.82p 103.63p 105.06p 91576
19/04/2017 103.40p 104.85p 103.34p 104.44p 198650
18/04/2017 102.36p 103.60p 102.33p 103.60p 80025
13/04/2017 107.35p 107.35p 103.19p 103.19p 174722
12/04/2017 99.03p 104.23p 99.03p 104.02p 202961
11/04/2017 101.52p 102.98p 101.32p 102.36p 169654
10/04/2017 95.70p 102.98p 95.70p 101.52p 11699679
07/04/2017 99.03p 99.03p 97.36p 97.36p 134743
06/04/2017 95.08p 100.28p 95.08p 98.20p 1241199
05/04/2017 94.45p 95.70p 93.83p 95.08p 2783756
04/04/2017 93.20p 95.49p 93.20p 94.87p 783320
03/04/2017 95.70p 97.57p 94.87p 94.87p 127735
31/03/2017 96.32p 98.82p 96.32p 96.74p 273050
30/03/2017 99.86p 99.86p 96.32p 97.57p 685727
29/03/2017 98.40p 100.07p 98.20p 99.24p 201775
28/03/2017 97.36p 99.80p 97.36p 97.78p 121459
27/03/2017 97.36p 99.24p 97.36p 99.03p 538218
24/03/2017 98.82p 100.69p 98.36p 98.61p 199043
23/03/2017 98.20p 101.25p 98.20p 99.03p 81782
22/03/2017 100.90p 102.77p 99.86p 99.86p 598961
21/03/2017 99.03p 103.19p 99.03p 102.56p 181747
20/03/2017 97.57p 99.80p 97.57p 99.03p 348006
17/03/2017 104.23p 107.77p 96.53p 96.53p 12615434
16/03/2017 100.69p 107.77p 100.69p 104.85p 259890
15/03/2017 104.02p 105.69p 100.70p 105.69p 142566
14/03/2017 102.56p 106.52p 100.83p 105.69p 116690
13/03/2017 97.16p 106.31p 95.91p 104.85p 411526
10/03/2017 95.49p 98.45p 94.45p 97.36p 311842
09/03/2017 96.74p 99.86p 92.79p 97.57p 200354
08/03/2017 93.20p 98.40p 93.20p 96.95p 219486
07/03/2017 93.20p 97.99p 93.20p 97.16p 246316
06/03/2017 95.49p 97.16p 94.03p 96.53p 179872
03/03/2017 91.54p 97.36p 91.54p 95.70p 415844
02/03/2017 89.46p 93.31p 89.46p 92.37p 229571
01/03/2017 89.87p 92.99p 89.87p 90.91p 2634100
28/02/2017 92.58p 92.99p 87.65p 90.08p 232219
27/02/2017 92.37p 93.20p 92.37p 92.99p 11513
24/02/2017 92.58p 94.24p 92.58p 92.58p 52580
23/02/2017 92.37p 94.03p 92.37p 92.58p 118471
22/02/2017 92.37p 93.20p 91.54p 91.54p 157912
21/02/2017 92.37p 93.41p 92.37p 92.37p 45439
20/02/2017 93.20p 95.25p 91.54p 91.54p 177401
17/02/2017 94.03p 95.15p 91.75p 91.95p 270003
16/02/2017 96.32p 96.32p 91.95p 91.95p 36356
15/02/2017 94.87p 96.78p 91.54p 91.95p 218754
14/02/2017 98.20p 98.20p 93.01p 94.03p 246496
13/02/2017 96.53p 96.53p 94.87p 95.91p 102060
10/02/2017 95.08p 95.70p 94.87p 95.70p 66988
09/02/2017 96.95p 97.24p 93.41p 94.03p 287446
08/02/2017 95.08p 96.53p 94.87p 95.08p 67495
07/02/2017 95.28p 95.70p 94.87p 94.87p 45869
06/02/2017 94.87p 96.95p 94.87p 95.28p 65830
03/02/2017 96.95p 96.95p 94.87p 94.87p 213648
02/02/2017 95.70p 95.70p 91.54p 92.79p 198343
01/02/2017 95.70p 96.74p 93.41p 94.45p 143103
31/01/2017 96.12p 97.39p 94.87p 94.87p 32140
30/01/2017 95.49p 95.49p 94.03p 94.87p 95100
27/01/2017 94.03p 95.70p 94.03p 94.87p 100064
26/01/2017 94.45p 95.28p 92.79p 93.83p 221643
25/01/2017 93.20p 93.83p 92.25p 93.41p 274920
24/01/2017 95.70p 95.91p 90.08p 90.08p 243783
23/01/2017 95.70p 97.78p 95.70p 95.70p 150387
20/01/2017 94.87p 97.05p 94.87p 95.28p 155619
19/01/2017 96.95p 99.44p 94.24p 94.24p 444993
18/01/2017 99.86p 99.86p 95.82p 96.95p 284612
17/01/2017 99.86p 100.91p 98.20p 98.40p 149465
16/01/2017 98.20p 101.10p 98.20p 100.07p 109802
13/01/2017 99.86p 101.32p 99.86p 100.28p 399881
12/01/2017 96.74p 100.61p 95.49p 99.86p 294164
11/01/2017 94.24p 95.70p 94.03p 94.45p 135283
10/01/2017 94.03p 95.49p 94.03p 94.45p 46792
09/01/2017 93.62p 95.23p 93.62p 94.03p 140704
06/01/2017 93.83p 95.08p 93.41p 93.83p 54038
05/01/2017 93.20p 94.45p 93.20p 93.41p 102681
04/01/2017 94.66p 96.53p 93.20p 93.20p 115197
03/01/2017 94.87p 95.18p 92.79p 93.20p 33229
30/12/2016 94.45p 95.70p 92.99p 94.03p 10518
29/12/2016 94.45p 94.64p 92.79p 92.99p 31640
28/12/2016 94.87p 95.96p 92.79p 94.66p 82993
23/12/2016 94.45p 95.61p 93.02p 95.28p 32560
22/12/2016 92.37p 93.83p 92.37p 93.41p 313278
21/12/2016 92.37p 93.20p 92.37p 92.37p 647008
20/12/2016 91.95p 94.03p 91.95p 91.95p 102655
19/12/2016 91.54p 93.20p 91.54p 92.58p 1607550
16/12/2016 92.16p 92.99p 91.54p 91.54p 830494
15/12/2016 93.20p 93.20p 91.54p 91.54p 316931
14/12/2016 92.37p 93.40p 92.37p 92.37p 166144
13/12/2016 91.95p 94.92p 91.95p 93.41p 188247
12/12/2016 93.20p 94.34p 91.95p 93.20p 209279
09/12/2016 92.37p 93.41p 91.54p 93.41p 694922
08/12/2016 91.95p 93.51p 91.95p 92.37p 44462
07/12/2016 92.37p 93.20p 91.54p 91.95p 23470
06/12/2016 91.54p 92.78p 91.54p 92.37p 60797
05/12/2016 91.95p 94.66p 91.95p 92.37p 47559
02/12/2016 90.71p 95.91p 90.71p 92.79p 4611142
01/12/2016 90.71p 92.37p 90.71p 92.16p 68976
30/11/2016 93.20p 94.72p 90.91p 90.91p 145281
29/11/2016 93.20p 95.70p 91.54p 92.79p 1418309
28/11/2016 92.16p 94.03p 88.78p 94.03p 34828
25/11/2016 88.00p 92.37p 87.79p 92.37p 52902
24/11/2016 90.71p 92.16p 85.09p 88.63p 938310
23/11/2016 93.20p 94.87p 91.54p 92.79p 80811
22/11/2016 93.20p 95.08p 92.89p 93.20p 332885
21/11/2016 93.20p 95.28p 89.87p 95.28p 367236
18/11/2016 90.71p 91.83p 90.29p 91.12p 27318
17/11/2016 92.58p 93.16p 90.08p 91.75p 17701
16/11/2016 89.46p 93.20p 87.38p 89.04p 34009
15/11/2016 94.03p 94.03p 90.52p 93.20p 22489
14/11/2016 95.28p 95.28p 92.18p 95.28p 9522
11/11/2016 91.95p 93.20p 90.25p 93.20p 16787
10/11/2016 91.54p 94.66p 90.58p 92.58p 61813
09/11/2016 89.25p 91.54p 85.21p 91.54p 17668
08/11/2016 89.25p 92.21p 88.21p 90.50p 379779
07/11/2016 94.24p 94.24p 89.87p 91.54p 14573
04/11/2016 91.33p 91.33p 89.15p 90.08p 23808
03/11/2016 91.54p 91.54p 89.35p 91.33p 6318
02/11/2016 92.16p 92.37p 89.23p 89.87p 51169
01/11/2016 88.42p 90.11p 87.59p 88.42p 7893
31/10/2016 87.38p 92.17p 87.38p 89.25p 44579
28/10/2016 91.54p 91.54p 90.32p 90.91p 38602
27/10/2016 90.71p 92.37p 85.92p 91.54p 133244
26/10/2016 98.20p 98.20p 87.38p 89.25p 109388
25/10/2016 94.45p 97.39p 91.75p 94.03p 10134
24/10/2016 91.75p 97.18p 91.75p 95.70p 90356
21/10/2016 96.53p 96.53p 92.58p 96.32p 27211
20/10/2016 96.32p 96.32p 94.28p 95.70p 22224
19/10/2016 94.03p 96.53p 93.41p 95.49p 38778
18/10/2016 96.53p 96.53p 92.37p 94.24p 1552636
17/10/2016 98.61p 98.61p 91.54p 96.95p 71731
14/10/2016 99.86p 100.48p 95.70p 96.53p 64476
13/10/2016 99.86p 101.30p 93.20p 93.20p 145542
12/10/2016 94.87p 97.36p 91.95p 96.53p 32036
11/10/2016 94.87p 96.32p 89.87p 96.32p 77564
10/10/2016 95.70p 97.68p 90.69p 92.37p 67997
07/10/2016 95.70p 96.74p 93.41p 94.03p 48562
06/10/2016 95.70p 98.68p 95.70p 95.70p 34477
05/10/2016 97.78p 98.20p 95.70p 96.32p 131002
04/10/2016 98.20p 99.86p 96.12p 96.12p 108390
03/10/2016 96.32p 99.65p 96.32p 97.78p 64619
30/09/2016 99.03p 99.42p 96.32p 98.61p 163356
29/09/2016 100.28p 101.52p 99.03p 99.65p 240105
28/09/2016 101.52p 101.52p 99.03p 99.44p 46915
27/09/2016 102.36p 102.36p 100.07p 101.11p 21391
26/09/2016 102.36p 104.02p 100.90p 101.94p 21438
23/09/2016 101.52p 103.19p 100.28p 102.77p 18371
22/09/2016 102.15p 103.60p 100.79p 101.94p 31728
21/09/2016 102.15p 104.02p 99.03p 102.15p 108692
20/09/2016 102.98p 102.98p 100.28p 102.15p 124704
19/09/2016 104.85p 105.27p 103.19p 103.19p 31931
16/09/2016 106.52p 107.35p 101.32p 101.32p 208208
15/09/2016 106.10p 106.10p 104.37p 104.65p 30473
14/09/2016 112.34p 112.34p 104.85p 105.06p 36002
13/09/2016 108.81p 110.89p 106.93p 106.93p 30153
12/09/2016 109.22p 111.09p 106.52p 107.14p 82887
09/09/2016 108.39p 112.13p 104.44p 107.14p 141139
08/09/2016 110.47p 110.47p 108.28p 109.01p 36302
07/09/2016 107.14p 110.26p 104.02p 109.01p 135308

*Close Price adjusted for both dividends and splits