Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits