Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/08/2014 165.81p 165.81p 161.87p 163.67p 67198
26/08/2014 168.27p 168.80p 162.20p 162.36p 53663
22/08/2014 162.20p 170.77p 161.66p 170.40p 111235
21/08/2014 162.85p 165.31p 161.54p 164.17p 28974
20/08/2014 166.63p 166.63p 162.85p 165.31p 65757
19/08/2014 164.00p 167.28p 162.94p 166.63p 50657
18/08/2014 162.03p 164.00p 159.30p 163.35p 85260
15/08/2014 163.51p 163.51p 158.75p 159.74p 16558
14/08/2014 162.03p 162.03p 160.56p 160.56p 16614
13/08/2014 159.25p 163.35p 158.43p 159.08p 107231
12/08/2014 157.44p 160.72p 153.94p 159.57p 169346
11/08/2014 159.08p 162.73p 154.53p 154.98p 151066
08/08/2014 161.38p 163.26p 157.44p 161.38p 56137
07/08/2014 160.39p 167.28p 159.55p 161.71p 81513
06/08/2014 159.57p 160.23p 156.37p 160.07p 68707
05/08/2014 158.26p 160.07p 156.38p 159.41p 58426
04/08/2014 157.77p 159.86p 155.64p 157.44p 68409
01/08/2014 156.29p 158.75p 154.65p 155.64p 69393
31/07/2014 159.08p 159.20p 156.87p 157.61p 65254
30/07/2014 160.72p 160.72p 156.46p 157.44p 75169
29/07/2014 157.77p 160.56p 156.46p 157.93p 174863
28/07/2014 153.51p 169.41p 149.08p 156.13p 650179
25/07/2014 168.59p 173.19p 168.37p 169.41p 76188
24/07/2014 164.33p 173.02p 164.33p 169.09p 113042
23/07/2014 159.25p 168.43p 158.10p 166.46p 162973
22/07/2014 163.67p 164.99p 154.16p 158.26p 356422
21/07/2014 169.09p 169.58p 161.38p 162.03p 128936
18/07/2014 169.74p 169.91p 164.70p 166.95p 112866
17/07/2014 183.68p 183.85p 165.42p 167.28p 651717
16/07/2014 192.37p 196.47p 183.35p 183.35p 334505
15/07/2014 195.98p 198.11p 191.55p 192.54p 327843
14/07/2014 195.49p 200.41p 191.06p 196.80p 736919
11/07/2014 185.32p 198.84p 185.32p 197.46p 753022
10/07/2014 173.84p 188.85p 171.55p 188.27p 658158
09/07/2014 175.48p 177.78p 172.86p 177.12p 185998
08/07/2014 171.05p 177.78p 171.05p 177.78p 244913
07/07/2014 168.43p 175.81p 166.95p 175.81p 295098
04/07/2014 167.28p 168.87p 160.67p 166.95p 355688
03/07/2014 166.63p 171.12p 159.41p 167.61p 903632
02/07/2014 173.84p 178.56p 165.31p 165.31p 1194054
01/07/2014 151.05p 153.51p 151.05p 152.52p 150918
30/06/2014 154.98p 156.91p 150.39p 156.62p 408260
27/06/2014 154.33p 165.05p 152.60p 155.47p 440254
26/06/2014 143.17p 155.80p 143.17p 155.80p 785167
25/06/2014 140.39p 147.60p 140.39p 147.60p 523704
24/06/2014 136.29p 141.70p 136.29p 141.70p 235762
23/06/2014 137.93p 140.88p 136.12p 138.42p 239699
20/06/2014 135.14p 141.04p 135.14p 139.73p 232525
19/06/2014 131.69p 136.29p 131.69p 135.79p 103991
18/06/2014 132.35p 134.48p 132.35p 134.15p 94710
17/06/2014 127.76p 133.01p 127.76p 132.51p 118891
16/06/2014 137.60p 137.60p 129.45p 131.20p 222708
13/06/2014 137.93p 138.99p 135.14p 135.47p 86607
12/06/2014 135.96p 139.74p 134.48p 138.91p 223789
11/06/2014 131.86p 136.24p 131.86p 135.30p 133549
10/06/2014 128.74p 133.88p 128.74p 132.84p 267589
09/06/2014 125.79p 131.53p 125.79p 131.04p 210713
06/06/2014 124.81p 129.22p 122.18p 127.92p 303084
05/06/2014 124.81p 132.35p 124.64p 126.45p 462325
04/06/2014 118.08p 130.51p 118.08p 126.61p 577664
03/06/2014 121.36p 121.70p 115.95p 118.90p 266879
02/06/2014 118.57p 125.30p 118.57p 121.69p 994924
30/05/2014 104.30p 121.36p 104.30p 119.72p 763141
29/05/2014 104.14p 107.09p 101.02p 106.44p 234344
28/05/2014 106.11p 106.11p 101.68p 101.68p 328418
27/05/2014 103.32p 105.99p 101.68p 104.80p 424278
23/05/2014 106.27p 106.60p 100.53p 103.48p 499794
22/05/2014 102.34p 109.55p 91.02p 106.27p 1781735
21/05/2014 89.87p 96.10p 89.87p 91.02p 625377
20/05/2014 94.63p 95.78p 89.16p 90.53p 304002
19/05/2014 97.58p 98.56p 92.33p 94.96p 481868
16/05/2014 101.68p 103.52p 96.76p 98.56p 301308
15/05/2014 103.48p 104.96p 102.17p 102.34p 167712
14/05/2014 105.12p 107.26p 104.80p 104.96p 89126
13/05/2014 106.27p 108.47p 106.27p 107.42p 118141
12/05/2014 107.75p 110.21p 106.27p 106.44p 124686
09/05/2014 107.58p 110.21p 107.58p 110.21p 124792
08/05/2014 106.27p 109.90p 106.27p 109.55p 1169158
07/05/2014 113.00p 114.14p 106.44p 106.93p 663130
06/05/2014 120.71p 122.51p 111.52p 115.13p 642827
02/05/2014 124.15p 124.64p 121.36p 122.51p 137043
01/05/2014 123.66p 124.19p 122.51p 122.51p 28251
30/04/2014 122.67p 124.81p 122.02p 122.18p 46472
29/04/2014 125.30p 125.42p 122.18p 124.48p 98772
28/04/2014 129.07p 129.07p 124.81p 124.81p 133773
25/04/2014 130.87p 130.87p 126.77p 127.27p 117542
24/04/2014 131.04p 131.04p 127.92p 129.89p 93729
23/04/2014 127.92p 130.87p 127.92p 128.25p 164247
22/04/2014 133.66p 133.83p 127.59p 128.09p 141287
17/04/2014 129.40p 134.05p 128.58p 130.87p 285793
16/04/2014 121.36p 129.23p 121.36p 128.41p 510241
15/04/2014 115.62p 122.84p 115.62p 120.38p 286799
14/04/2014 118.57p 118.74p 116.07p 117.43p 114283
11/04/2014 125.30p 125.30p 116.44p 118.74p 419158
10/04/2014 118.08p 129.73p 107.09p 122.67p 1510545
09/04/2014 107.26p 110.54p 106.11p 107.09p 257627
08/04/2014 112.83p 114.59p 105.94p 106.76p 324470
07/04/2014 119.89p 121.98p 112.83p 112.83p 271815
04/04/2014 120.71p 123.32p 120.05p 121.20p 93021
03/04/2014 116.77p 123.49p 116.77p 122.51p 172043
02/04/2014 119.89p 119.89p 115.72p 118.08p 855996
01/04/2014 123.82p 123.82p 118.25p 118.25p 152694
31/03/2014 123.49p 126.45p 120.21p 123.33p 122119
28/03/2014 124.64p 130.05p 123.66p 123.99p 477729
27/03/2014 122.67p 127.43p 122.67p 126.12p 108440
26/03/2014 131.37p 133.09p 122.67p 123.17p 479647
25/03/2014 134.48p 136.29p 131.86p 131.86p 202721
24/03/2014 138.91p 139.87p 135.14p 135.14p 65406
21/03/2014 138.25p 140.59p 137.76p 137.76p 120270
20/03/2014 140.71p 140.71p 138.09p 139.24p 70704
19/03/2014 140.55p 141.73p 137.76p 139.73p 129310
18/03/2014 143.01p 143.17p 137.95p 138.58p 244614
17/03/2014 149.08p 151.54p 143.01p 143.01p 228579
14/03/2014 153.67p 153.67p 142.52p 151.54p 668621
13/03/2014 155.47p 157.28p 152.36p 153.01p 143008
12/03/2014 157.28p 157.44p 150.88p 157.28p 172652
11/03/2014 157.28p 157.44p 155.80p 155.80p 121685
10/03/2014 154.16p 158.59p 151.87p 156.13p 153968
07/03/2014 158.92p 161.21p 151.70p 154.33p 306793
06/03/2014 160.72p 161.21p 159.57p 159.90p 64364
05/03/2014 159.25p 161.23p 157.11p 160.07p 109587
04/03/2014 160.23p 161.54p 156.13p 159.41p 155444
03/03/2014 163.35p 165.85p 157.77p 158.10p 148465
28/02/2014 165.64p 165.64p 161.38p 163.67p 267205
27/02/2014 162.85p 165.48p 162.36p 164.00p 168800
26/02/2014 165.81p 165.81p 161.46p 164.00p 70682
25/02/2014 162.53p 165.31p 162.00p 163.18p 198321
24/02/2014 159.57p 166.29p 157.20p 164.33p 287464
21/02/2014 160.39p 163.67p 159.57p 162.36p 157682
20/02/2014 162.69p 162.69p 159.41p 160.39p 119168
19/02/2014 164.66p 166.79p 161.05p 161.21p 241768
18/02/2014 167.28p 167.28p 162.20p 166.46p 174146
17/02/2014 164.33p 167.61p 164.33p 167.12p 68644
14/02/2014 167.45p 167.98p 165.48p 167.28p 78484
13/02/2014 169.25p 171.05p 160.23p 167.28p 482119
12/02/2014 173.84p 173.84p 169.25p 170.56p 280153
11/02/2014 164.49p 173.84p 164.49p 171.05p 400901
10/02/2014 170.23p 170.23p 163.41p 164.99p 323484
07/02/2014 168.43p 170.56p 164.66p 166.63p 184235
06/02/2014 173.35p 174.37p 168.76p 169.25p 119385
05/02/2014 175.97p 176.14p 170.56p 170.56p 230007
04/02/2014 167.77p 180.24p 167.28p 173.84p 627234
03/02/2014 173.19p 173.19p 165.15p 167.28p 285203
31/01/2014 171.71p 171.71p 170.56p 171.71p 231332
30/01/2014 171.87p 171.87p 168.85p 170.89p 369642
29/01/2014 179.58p 179.75p 169.00p 171.22p 467490
28/01/2014 175.81p 178.43p 174.01p 177.29p 168829
27/01/2014 178.27p 178.43p 170.73p 175.32p 266662
24/01/2014 183.68p 186.80p 176.14p 176.79p 404929
23/01/2014 188.77p 190.57p 184.01p 185.49p 269854
22/01/2014 182.53p 191.19p 182.53p 190.57p 195887
21/01/2014 188.27p 189.91p 182.52p 185.32p 704572
20/01/2014 184.67p 193.36p 178.43p 189.59p 1482936
17/01/2014 176.47p 180.40p 176.47p 178.43p 233769
16/01/2014 179.75p 180.40p 175.97p 177.12p 412525
15/01/2014 175.15p 179.58p 174.38p 179.09p 352727
14/01/2014 177.61p 181.22p 175.15p 175.15p 258975
13/01/2014 179.09p 184.99p 172.04p 178.60p 712607
10/01/2014 186.96p 190.24p 177.45p 179.91p 738126
09/01/2014 191.55p 200.05p 185.08p 186.96p 1170356
08/01/2014 203.36p 275.52p 187.95p 191.23p 4072278
07/01/2014 275.52p 275.52p 272.41p 275.52p 43721
06/01/2014 280.93p 280.93p 272.24p 274.87p 57685
03/01/2014 272.24p 282.90p 269.78p 280.28p 113624
02/01/2014 259.12p 274.21p 257.81p 274.21p 244173
31/12/2013 262.24p 262.40p 253.71p 257.81p 128435
30/12/2013 262.40p 266.29p 260.76p 262.40p 83984
27/12/2013 266.99p 270.27p 263.88p 263.88p 70775
24/12/2013 267.81p 268.80p 264.53p 268.80p 19761
23/12/2013 267.98p 269.13p 262.64p 267.65p 70826
20/12/2013 278.80p 278.80p 266.17p 269.13p 163067
19/12/2013 282.08p 286.37p 277.65p 277.82p 140256
18/12/2013 288.81p 294.96p 283.56p 284.87p 68211
17/12/2013 285.53p 294.87p 285.53p 293.56p 152230
16/12/2013 284.54p 293.07p 284.54p 290.61p 135949
13/12/2013 280.28p 292.58p 280.28p 286.18p 174887
12/12/2013 281.92p 284.05p 280.11p 284.05p 115731
11/12/2013 264.53p 283.23p 262.32p 280.77p 165427
10/12/2013 257.97p 264.53p 256.01p 262.73p 52265
09/12/2013 256.66p 258.79p 255.84p 257.15p 1537095
06/12/2013 255.02p 260.11p 255.02p 258.14p 70422
05/12/2013 255.84p 260.08p 255.39p 255.84p 37930
04/12/2013 252.56p 258.26p 250.43p 256.99p 70199
03/12/2013 253.55p 253.55p 250.43p 250.43p 111129
02/12/2013 248.63p 253.04p 248.63p 252.07p 366286
29/11/2013 255.84p 256.06p 248.63p 249.45p 158761
28/11/2013 255.84p 260.27p 255.84p 255.84p 48433
27/11/2013 259.45p 261.75p 256.50p 256.83p 61138
26/11/2013 258.30p 264.45p 258.30p 261.09p 57792
25/11/2013 268.80p 268.80p 258.30p 258.30p 82697
22/11/2013 261.42p 266.50p 256.01p 266.50p 72727
21/11/2013 268.96p 279.09p 255.84p 262.89p 252327
20/11/2013 261.25p 273.72p 260.43p 271.75p 107197
19/11/2013 261.42p 264.98p 259.94p 259.94p 45228
18/11/2013 268.14p 270.42p 262.40p 262.89p 50724
15/11/2013 267.49p 274.29p 263.71p 267.65p 383884
14/11/2013 261.42p 267.16p 259.12p 267.16p 103668
13/11/2013 262.89p 264.04p 259.78p 259.78p 43151
12/11/2013 262.57p 265.52p 259.78p 263.06p 35460
11/11/2013 268.63p 268.96p 264.04p 265.52p 406312

*Close Price adjusted for both dividends and splits