Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/07/2016 116.50p 116.50p 110.68p 111.93p 450605
18/07/2016 116.50p 116.50p 110.89p 112.76p 79078
15/07/2016 114.42p 116.09p 111.30p 114.63p 69646
14/07/2016 113.59p 115.88p 110.89p 112.76p 1330757
13/07/2016 114.42p 117.90p 109.96p 112.55p 258662
12/07/2016 109.85p 115.67p 109.85p 114.22p 29952
11/07/2016 116.09p 116.09p 108.18p 108.81p 78019
08/07/2016 111.09p 113.38p 109.43p 111.09p 53590
07/07/2016 111.93p 114.63p 108.82p 110.89p 41505
06/07/2016 115.46p 115.67p 110.26p 111.51p 85174
05/07/2016 111.30p 114.01p 109.00p 110.05p 108768
04/07/2016 115.46p 115.46p 109.43p 110.47p 43166
01/07/2016 114.01p 115.88p 113.17p 113.38p 46089
30/06/2016 111.51p 114.84p 110.89p 113.17p 102972
29/06/2016 110.05p 111.51p 109.19p 110.47p 45199
28/06/2016 104.02p 110.47p 104.02p 109.64p 62024
27/06/2016 116.50p 116.50p 104.85p 105.89p 187538
24/06/2016 111.51p 116.30p 101.11p 114.84p 410664
23/06/2016 118.58p 118.58p 112.97p 117.75p 80033
22/06/2016 116.50p 117.75p 114.42p 116.09p 96880
21/06/2016 116.30p 116.80p 115.67p 116.50p 32924
20/06/2016 117.34p 117.96p 113.12p 115.46p 279173
17/06/2016 114.63p 115.67p 114.42p 115.67p 196691
16/06/2016 117.13p 117.13p 112.55p 113.80p 296314
15/06/2016 114.63p 115.46p 114.42p 114.42p 228887
14/06/2016 117.54p 117.54p 114.01p 114.42p 356440
13/06/2016 114.84p 115.88p 114.01p 114.42p 541911
10/06/2016 116.30p 116.50p 114.01p 114.42p 330797
09/06/2016 116.50p 116.50p 112.34p 114.42p 102469
08/06/2016 116.50p 116.50p 114.42p 114.42p 154102
07/06/2016 113.38p 116.09p 111.72p 114.42p 200410
06/06/2016 116.09p 116.09p 112.73p 114.22p 138513
03/06/2016 116.50p 116.50p 114.42p 114.42p 118224
02/06/2016 112.34p 115.34p 112.34p 114.42p 252883
01/06/2016 112.34p 117.54p 112.34p 114.42p 419673
31/05/2016 114.01p 117.54p 111.38p 116.50p 4472654
27/05/2016 106.10p 114.05p 106.10p 113.17p 706790
26/05/2016 105.69p 111.09p 105.69p 109.01p 626547
25/05/2016 106.52p 108.55p 104.02p 107.77p 694205
24/05/2016 104.02p 105.69p 100.48p 104.85p 578107
23/05/2016 100.28p 104.85p 99.86p 101.11p 431271
20/05/2016 99.86p 104.02p 98.18p 102.98p 1104969
19/05/2016 98.82p 109.64p 98.82p 102.98p 1161661
18/05/2016 100.90p 100.90p 97.78p 98.82p 348722
17/05/2016 95.70p 101.84p 95.08p 98.82p 4775812
16/05/2016 98.61p 101.94p 97.57p 97.78p 450343
13/05/2016 95.28p 101.95p 94.03p 100.28p 616228
12/05/2016 95.08p 99.86p 94.45p 97.16p 329271
11/05/2016 89.04p 95.53p 89.04p 94.24p 130880
10/05/2016 91.33p 93.11p 89.57p 92.58p 263412
09/05/2016 88.83p 91.44p 84.26p 88.42p 303201
06/05/2016 90.71p 94.32p 88.21p 88.83p 427556
05/05/2016 94.87p 98.40p 90.91p 90.91p 329698
04/05/2016 97.99p 99.77p 91.95p 91.95p 436944
03/05/2016 100.90p 101.64p 97.36p 98.82p 164329
29/04/2016 103.19p 104.04p 101.32p 101.32p 162185
28/04/2016 102.15p 105.89p 102.15p 102.36p 122569
27/04/2016 103.40p 107.14p 101.94p 104.65p 395604
26/04/2016 104.02p 107.35p 103.24p 104.65p 329228
25/04/2016 102.98p 114.42p 101.65p 105.69p 985197
22/04/2016 106.52p 107.77p 99.24p 100.90p 331885
21/04/2016 108.18p 110.90p 104.85p 106.10p 322097
20/04/2016 109.22p 111.09p 108.18p 108.18p 774007
19/04/2016 117.34p 119.10p 109.01p 109.85p 1198282
18/04/2016 124.83p 124.83p 117.34p 117.75p 369756
15/04/2016 123.99p 129.27p 122.33p 126.49p 459871
14/04/2016 137.31p 137.31p 122.95p 124.41p 8301296
13/04/2016 159.78p 159.78p 154.58p 156.86p 33962
12/04/2016 158.11p 161.65p 156.45p 156.66p 164674
11/04/2016 162.27p 163.02p 154.99p 156.03p 20116
08/04/2016 157.90p 162.92p 157.19p 161.44p 1068071
07/04/2016 153.74p 158.11p 152.08p 157.90p 55260
06/04/2016 151.45p 153.74p 148.54p 150.41p 26944
05/04/2016 152.49p 152.49p 147.29p 149.79p 58666
04/04/2016 149.79p 153.74p 147.29p 149.79p 59475
01/04/2016 148.13p 153.95p 147.29p 147.50p 123451
31/03/2016 153.74p 153.74p 148.75p 151.45p 65260
30/03/2016 151.45p 153.95p 148.75p 150.21p 83314
29/03/2016 148.96p 153.53p 148.96p 151.45p 6499
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

*Close Price adjusted for both dividends and splits