Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/03/2016 150.83p 151.56p 149.79p 149.79p 37412
23/03/2016 157.90p 158.11p 152.08p 152.08p 70524
22/03/2016 153.53p 157.49p 151.65p 156.45p 15372
21/03/2016 150.21p 158.11p 150.21p 156.45p 9115
18/03/2016 153.74p 157.49p 151.66p 157.49p 86136
17/03/2016 153.95p 160.61p 148.75p 150.00p 49383
16/03/2016 158.11p 158.11p 156.45p 157.28p 52942
15/03/2016 160.61p 160.61p 154.16p 156.66p 12650
14/03/2016 156.45p 158.11p 153.94p 155.82p 40911
11/03/2016 154.78p 156.45p 149.58p 154.99p 58810
10/03/2016 156.45p 158.11p 153.95p 153.95p 456372
09/03/2016 157.49p 157.49p 156.45p 157.49p 4743
08/03/2016 156.45p 158.94p 153.95p 156.66p 56487
07/03/2016 159.36p 164.15p 153.95p 156.45p 32373
04/03/2016 158.11p 162.48p 158.11p 161.02p 48268
03/03/2016 162.27p 163.31p 159.44p 160.61p 37435
02/03/2016 162.27p 162.27p 158.94p 159.78p 42763
01/03/2016 169.97p 169.97p 156.45p 159.36p 121879
29/02/2016 166.43p 166.43p 163.31p 164.35p 44526
26/02/2016 167.68p 167.68p 165.21p 166.43p 16594
25/02/2016 166.43p 166.80p 164.56p 165.60p 54559
24/02/2016 166.43p 166.43p 161.39p 162.90p 11417
23/02/2016 162.27p 163.00p 158.32p 161.86p 16330
22/02/2016 159.15p 165.39p 159.15p 159.15p 32951
19/02/2016 158.94p 165.39p 158.94p 162.48p 4378
18/02/2016 165.39p 165.39p 162.27p 162.69p 7202
17/02/2016 161.23p 165.60p 161.23p 163.73p 89750
16/02/2016 165.39p 165.60p 163.94p 164.56p 8979
15/02/2016 164.98p 164.98p 158.11p 162.27p 25895
12/02/2016 162.27p 164.15p 159.57p 159.78p 111280
11/02/2016 161.23p 162.27p 156.77p 160.61p 88458
10/02/2016 157.90p 162.06p 157.86p 162.06p 56450
09/02/2016 162.06p 162.06p 155.82p 155.82p 18005
08/02/2016 158.74p 160.19p 157.28p 158.32p 31543
05/02/2016 161.44p 161.44p 154.94p 158.11p 22607
04/02/2016 168.10p 168.10p 155.41p 157.28p 87762
03/02/2016 168.72p 169.25p 163.73p 164.35p 9688
02/02/2016 174.55p 174.55p 163.10p 168.93p 52658
01/02/2016 178.71p 178.71p 172.05p 173.51p 29269
29/01/2016 173.30p 174.76p 172.67p 174.34p 48799
28/01/2016 174.13p 174.13p 171.84p 171.84p 10500
27/01/2016 176.42p 176.84p 171.63p 173.92p 125941
26/01/2016 174.76p 174.76p 171.43p 174.55p 53337
25/01/2016 176.42p 176.42p 171.63p 174.34p 15226
22/01/2016 174.76p 176.42p 172.26p 172.26p 31442
21/01/2016 170.39p 174.13p 169.39p 171.63p 42977
20/01/2016 174.76p 174.76p 169.14p 170.18p 19434
19/01/2016 171.84p 176.42p 171.84p 175.80p 252388
18/01/2016 176.42p 176.42p 170.59p 172.26p 121820
15/01/2016 179.96p 181.83p 171.46p 172.88p 29840
14/01/2016 183.08p 185.99p 181.83p 182.66p 59877
13/01/2016 185.16p 186.41p 181.41p 186.41p 145083
12/01/2016 190.57p 190.57p 183.08p 185.16p 65182
11/01/2016 190.57p 190.57p 184.44p 186.82p 25858
08/01/2016 181.41p 189.73p 181.41p 189.73p 23257
07/01/2016 185.78p 186.61p 181.41p 185.37p 35197
06/01/2016 174.96p 187.45p 174.96p 187.45p 47346
05/01/2016 186.41p 186.41p 177.33p 180.16p 91443
04/01/2016 183.08p 186.41p 183.08p 186.41p 75395
31/12/2015 187.24p 189.94p 183.08p 183.08p 148472
30/12/2015 189.94p 189.94p 184.12p 186.41p 17081
29/12/2015 188.69p 188.69p 178.92p 186.41p 33676
24/12/2015 187.86p 188.00p 183.08p 183.08p 6150
23/12/2015 186.82p 186.82p 184.12p 185.57p 8003
22/12/2015 189.73p 189.73p 184.33p 185.99p 36561
21/12/2015 191.19p 191.19p 184.33p 188.07p 14423
18/12/2015 187.45p 191.40p 183.08p 191.40p 95773
17/12/2015 188.49p 188.49p 183.74p 186.20p 23267
16/12/2015 192.85p 192.85p 186.41p 187.03p 13122
15/12/2015 188.90p 189.94p 187.65p 189.94p 14230
14/12/2015 188.07p 191.40p 188.07p 189.32p 74993
11/12/2015 187.86p 189.94p 187.65p 189.73p 34855
10/12/2015 188.90p 190.98p 188.90p 188.90p 181396
09/12/2015 197.02p 197.02p 189.73p 190.36p 34360
08/12/2015 199.93p 206.38p 196.97p 198.06p 49196
07/12/2015 204.71p 204.71p 199.72p 204.30p 23398
04/12/2015 208.04p 211.06p 204.09p 205.75p 51391
03/12/2015 199.51p 206.79p 197.36p 205.13p 113595
02/12/2015 195.14p 199.72p 191.61p 199.51p 86812
01/12/2015 187.24p 191.40p 186.41p 190.57p 531167
30/11/2015 177.04p 185.99p 177.04p 185.99p 109227
27/11/2015 175.38p 177.88p 173.09p 177.46p 116021
26/11/2015 170.80p 174.55p 170.80p 173.92p 91200
25/11/2015 175.59p 177.70p 172.47p 173.92p 89572
24/11/2015 178.92p 181.62p 170.60p 176.42p 255460
23/11/2015 181.83p 182.87p 178.92p 180.37p 163800
20/11/2015 185.78p 186.11p 178.92p 181.00p 125075
19/11/2015 196.39p 197.12p 181.83p 182.87p 479036
18/11/2015 192.85p 192.85p 184.34p 191.19p 147142
17/11/2015 194.10p 194.10p 188.07p 190.77p 75660
16/11/2015 195.56p 195.56p 188.28p 189.53p 55031
13/11/2015 193.06p 194.94p 190.77p 191.19p 206301
12/11/2015 189.53p 194.05p 189.53p 192.65p 54863
11/11/2015 191.40p 197.12p 190.57p 191.40p 53109
10/11/2015 198.06p 198.06p 191.40p 192.44p 30842
09/11/2015 191.40p 195.40p 191.40p 192.02p 26276
06/11/2015 192.85p 195.35p 192.44p 192.44p 92455
05/11/2015 195.14p 198.68p 195.14p 195.98p 73826
04/11/2015 193.06p 194.21p 192.23p 193.69p 49298
03/11/2015 192.23p 194.10p 192.23p 193.69p 37412
02/11/2015 198.06p 198.06p 190.15p 193.90p 131594
30/10/2015 202.63p 203.88p 193.90p 197.02p 107943
29/10/2015 205.96p 205.96p 200.55p 202.42p 189646
28/10/2015 205.96p 207.21p 204.30p 204.51p 35709
27/10/2015 209.71p 209.71p 206.69p 208.67p 1308718
26/10/2015 211.16p 211.67p 206.42p 207.83p 68757
23/10/2015 200.14p 211.16p 199.61p 210.95p 147352
22/10/2015 193.48p 203.47p 191.40p 198.68p 147026
21/10/2015 187.24p 189.53p 184.79p 185.57p 43011
20/10/2015 184.33p 186.41p 184.33p 186.41p 213912
19/10/2015 183.08p 185.78p 183.08p 184.53p 65589
16/10/2015 183.08p 187.03p 183.08p 184.74p 356891
15/10/2015 183.08p 187.65p 183.08p 187.65p 104582
14/10/2015 186.61p 186.61p 183.70p 186.41p 22784
13/10/2015 189.73p 189.73p 187.24p 187.65p 25056
12/10/2015 187.65p 190.83p 186.82p 187.45p 436764
09/10/2015 191.40p 191.40p 189.73p 189.73p 21428
08/10/2015 188.90p 190.57p 188.28p 190.57p 50821
07/10/2015 191.40p 192.65p 187.65p 187.86p 112829
06/10/2015 188.90p 194.73p 185.99p 189.11p 218451
05/10/2015 187.24p 187.86p 185.57p 187.03p 167901
02/10/2015 187.24p 187.24p 185.00p 186.20p 31337
01/10/2015 187.24p 187.24p 182.24p 183.70p 160047
30/09/2015 183.08p 186.61p 183.08p 184.12p 93413
29/09/2015 185.37p 187.45p 183.91p 183.91p 77679
28/09/2015 190.98p 190.98p 187.24p 187.65p 13079
25/09/2015 189.11p 189.11p 186.70p 188.90p 176671
24/09/2015 190.98p 190.98p 185.16p 185.99p 273305
23/09/2015 188.07p 188.85p 188.07p 188.07p 287345
22/09/2015 187.45p 189.32p 187.24p 187.65p 505087
21/09/2015 193.06p 193.06p 187.86p 187.86p 138018
18/09/2015 189.94p 190.15p 187.34p 189.73p 918100
17/09/2015 192.23p 197.07p 188.90p 188.90p 125352
16/09/2015 188.90p 196.39p 187.86p 193.27p 923660
15/09/2015 189.11p 189.73p 188.90p 188.90p 101618
14/09/2015 189.11p 190.57p 187.76p 189.11p 61175
11/09/2015 189.73p 191.40p 188.07p 188.90p 652474
10/09/2015 187.24p 191.40p 187.24p 191.40p 638791
09/09/2015 196.81p 198.26p 187.24p 190.98p 273104
08/09/2015 203.88p 203.88p 197.22p 197.85p 145936
07/09/2015 201.38p 201.38p 198.06p 198.89p 114536
04/09/2015 199.72p 200.30p 196.18p 196.18p 288126
03/09/2015 202.42p 203.88p 199.30p 200.14p 61495
02/09/2015 205.55p 205.55p 201.59p 202.22p 85235
01/09/2015 204.92p 206.27p 203.33p 204.71p 69796
28/08/2015 206.17p 208.04p 204.25p 207.63p 107871
27/08/2015 205.55p 209.71p 204.71p 204.92p 68670
26/08/2015 205.13p 205.96p 201.49p 205.34p 102240
25/08/2015 199.72p 205.55p 199.72p 204.71p 182425
24/08/2015 208.87p 211.58p 193.90p 202.22p 642759
21/08/2015 214.70p 215.32p 212.20p 213.03p 97731
20/08/2015 212.20p 214.13p 212.20p 213.03p 84523
19/08/2015 211.79p 213.87p 208.87p 213.24p 102214
18/08/2015 216.78p 217.60p 206.38p 212.20p 306743
17/08/2015 219.48p 219.69p 216.36p 218.65p 15421
14/08/2015 219.69p 220.52p 217.61p 220.52p 47520
13/08/2015 219.07p 221.77p 216.92p 221.77p 63207
12/08/2015 219.90p 221.98p 212.20p 218.86p 250848
11/08/2015 229.89p 230.98p 218.86p 219.90p 70970
10/08/2015 232.17p 233.63p 227.39p 227.39p 23704
07/08/2015 237.17p 237.17p 232.17p 232.80p 31496
06/08/2015 240.29p 240.29p 233.01p 233.01p 26785
05/08/2015 233.84p 238.21p 233.84p 237.38p 106108
04/08/2015 230.72p 241.28p 230.72p 238.42p 132978
03/08/2015 223.44p 237.17p 223.44p 232.38p 44682
31/07/2015 225.73p 225.73p 223.54p 225.73p 33159
30/07/2015 222.60p 225.19p 222.09p 224.06p 116199
29/07/2015 223.65p 225.22p 219.44p 222.60p 105694
28/07/2015 233.63p 233.63p 222.81p 224.89p 121165
27/07/2015 236.96p 236.96p 230.67p 232.59p 143604
24/07/2015 224.48p 236.96p 221.77p 236.96p 202685
23/07/2015 233.01p 233.01p 216.73p 224.69p 623431
22/07/2015 241.33p 244.71p 234.67p 238.83p 158701
21/07/2015 241.95p 245.91p 241.95p 242.58p 43025
20/07/2015 242.37p 247.34p 242.37p 243.41p 66572
17/07/2015 240.29p 247.99p 240.29p 245.49p 49602
16/07/2015 237.17p 242.99p 237.17p 242.99p 47182
15/07/2015 237.17p 241.33p 237.17p 241.12p 40662
14/07/2015 235.30p 241.33p 235.30p 238.83p 104094
13/07/2015 231.34p 239.66p 231.34p 239.04p 66585
10/07/2015 228.01p 235.50p 227.81p 235.50p 193129
09/07/2015 227.18p 228.64p 223.02p 228.43p 421729
08/07/2015 223.44p 226.97p 223.02p 225.52p 94030
07/07/2015 223.65p 225.36p 223.65p 224.27p 23671
06/07/2015 224.69p 226.00p 223.23p 225.52p 83639
03/07/2015 225.52p 227.18p 225.52p 225.52p 46221
02/07/2015 227.18p 227.18p 225.52p 225.73p 16022
01/07/2015 224.27p 227.18p 223.85p 226.35p 327986
30/06/2015 222.40p 226.35p 222.19p 224.69p 134942
29/06/2015 224.69p 226.35p 220.52p 226.35p 111646
26/06/2015 228.85p 228.85p 224.69p 226.97p 118518
25/06/2015 225.52p 228.78p 225.52p 227.81p 68568
24/06/2015 221.98p 231.13p 220.52p 226.56p 150031
23/06/2015 219.69p 221.77p 216.99p 220.94p 163521
22/06/2015 219.07p 219.69p 216.47p 219.69p 63250
19/06/2015 218.03p 218.03p 216.36p 216.57p 188800
18/06/2015 218.03p 218.03p 215.53p 216.36p 64588
17/06/2015 216.36p 217.82p 215.64p 217.40p 199205
16/06/2015 216.36p 216.36p 214.35p 215.53p 63448
15/06/2015 220.52p 220.52p 213.87p 216.16p 127984

*Close Price adjusted for both dividends and splits