Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/06/2015 218.03p 218.86p 216.36p 216.78p 91317
11/06/2015 216.99p 219.69p 216.70p 217.82p 27511
10/06/2015 220.52p 220.52p 215.95p 216.78p 347596
09/06/2015 216.36p 218.24p 212.20p 216.57p 471895
08/06/2015 215.74p 218.03p 214.70p 216.36p 218438
05/06/2015 211.37p 219.69p 211.37p 219.48p 117419
04/06/2015 214.08p 216.99p 210.54p 216.99p 1001281
03/06/2015 216.36p 221.77p 214.08p 214.70p 199876
02/06/2015 214.70p 215.53p 207.83p 213.87p 1255937
01/06/2015 215.53p 215.53p 209.50p 210.95p 142738
29/05/2015 208.04p 218.03p 206.48p 211.37p 2393464
28/05/2015 206.38p 209.29p 196.13p 207.21p 1842426
27/05/2015 208.04p 208.04p 203.88p 204.71p 385914
26/05/2015 208.04p 209.71p 203.67p 205.55p 1018292
22/05/2015 198.06p 206.38p 198.06p 203.88p 325406
21/05/2015 189.73p 199.30p 188.07p 195.56p 687738
20/05/2015 187.24p 188.49p 184.53p 187.03p 106463
19/05/2015 186.41p 187.45p 184.62p 186.20p 87720
18/05/2015 186.41p 187.03p 183.08p 186.82p 153754
15/05/2015 188.07p 188.29p 183.91p 185.57p 77482
14/05/2015 187.24p 187.45p 184.74p 185.57p 72584
13/05/2015 184.74p 187.03p 183.41p 186.41p 67942
12/05/2015 186.41p 187.24p 182.24p 183.49p 50895
11/05/2015 187.24p 187.45p 185.62p 186.82p 141724
08/05/2015 185.16p 187.24p 182.24p 182.24p 89075
07/05/2015 189.32p 189.32p 183.08p 183.08p 50215
06/05/2015 187.24p 188.38p 184.53p 186.20p 231452
05/05/2015 183.70p 187.03p 183.49p 185.57p 80716
01/05/2015 184.74p 187.60p 183.75p 185.16p 82590
30/04/2015 183.91p 187.24p 183.08p 184.53p 98036
29/04/2015 183.08p 184.33p 182.66p 183.28p 71559
28/04/2015 185.16p 185.99p 182.04p 183.70p 28868
27/04/2015 180.58p 184.74p 177.04p 182.45p 164547
24/04/2015 183.08p 184.53p 180.79p 180.79p 227161
23/04/2015 186.20p 186.41p 183.28p 184.01p 29023
22/04/2015 186.20p 187.24p 184.07p 187.03p 89016
21/04/2015 186.82p 187.45p 185.57p 187.24p 127789
20/04/2015 181.83p 187.24p 180.89p 187.24p 251654
17/04/2015 187.24p 187.24p 179.33p 181.83p 154275
16/04/2015 186.41p 196.44p 181.62p 187.03p 860932
15/04/2015 177.25p 180.41p 175.38p 176.42p 96953
14/04/2015 172.26p 181.00p 171.51p 175.80p 154650
13/04/2015 170.18p 174.76p 167.97p 174.76p 58425
10/04/2015 170.59p 173.09p 168.31p 173.09p 30673
09/04/2015 169.76p 170.18p 167.57p 170.18p 28892
08/04/2015 166.02p 169.76p 164.63p 169.76p 53021
07/04/2015 170.80p 171.18p 165.60p 165.60p 20949
02/04/2015 170.18p 170.59p 167.06p 169.97p 42251
01/04/2015 170.80p 171.95p 166.43p 167.06p 45540
31/03/2015 170.59p 173.09p 170.59p 171.63p 35047
30/03/2015 172.26p 172.26p 170.39p 172.05p 96192
27/03/2015 173.09p 173.09p 171.22p 171.84p 53841
26/03/2015 171.63p 173.09p 170.59p 173.09p 41601
25/03/2015 174.34p 174.76p 170.80p 172.88p 89886
24/03/2015 174.76p 175.15p 171.43p 171.43p 76995
23/03/2015 170.18p 179.64p 169.97p 170.59p 192574
20/03/2015 167.27p 172.16p 166.43p 168.31p 101663
19/03/2015 164.35p 170.59p 164.35p 170.18p 275560
18/03/2015 157.70p 164.77p 157.70p 163.94p 936968
17/03/2015 155.20p 158.94p 155.20p 158.74p 46397
16/03/2015 156.66p 158.11p 155.62p 157.07p 48681
13/03/2015 155.41p 157.70p 154.99p 157.70p 125451
12/03/2015 157.70p 157.70p 155.98p 157.28p 99318
11/03/2015 158.94p 158.94p 154.78p 156.24p 86043
10/03/2015 159.78p 159.78p 156.84p 158.53p 336072
09/03/2015 158.32p 159.05p 158.11p 158.32p 57353
06/03/2015 161.44p 161.47p 157.64p 158.11p 114799
05/03/2015 159.36p 163.29p 159.36p 161.44p 350881
04/03/2015 161.44p 162.90p 159.78p 162.27p 317012
03/03/2015 161.44p 161.44p 158.11p 158.94p 55896
02/03/2015 158.94p 160.16p 158.11p 158.74p 370232
27/02/2015 163.10p 163.10p 158.11p 158.11p 71543
26/02/2015 161.65p 164.77p 160.44p 161.65p 80457
25/02/2015 158.11p 162.90p 156.11p 162.90p 62433
24/02/2015 158.53p 158.78p 155.62p 156.86p 23889
23/02/2015 161.44p 161.44p 157.49p 158.94p 19311
20/02/2015 160.61p 160.61p 157.90p 159.78p 51103
19/02/2015 159.78p 159.78p 156.86p 157.07p 41695
18/02/2015 160.19p 160.40p 158.74p 159.36p 18362
17/02/2015 160.19p 160.82p 156.03p 159.36p 102150
16/02/2015 158.32p 160.61p 157.54p 160.19p 76601
13/02/2015 156.24p 161.44p 156.24p 159.57p 96780
12/02/2015 157.70p 159.78p 156.66p 158.32p 52063
11/02/2015 158.74p 159.49p 155.92p 158.11p 117947
10/02/2015 158.32p 159.78p 156.52p 158.94p 21278
09/02/2015 159.36p 161.44p 159.15p 161.23p 19298
06/02/2015 160.61p 161.02p 157.28p 161.02p 81461
05/02/2015 156.45p 161.02p 155.62p 161.02p 97703
04/02/2015 158.11p 161.96p 157.44p 160.40p 92276
03/02/2015 159.57p 166.64p 156.24p 162.27p 421046
02/02/2015 148.96p 157.90p 146.67p 157.90p 117301
30/01/2015 143.97p 149.79p 143.97p 149.37p 36419
29/01/2015 149.37p 149.37p 145.21p 145.21p 44844
28/01/2015 148.13p 148.13p 145.21p 148.13p 51385
27/01/2015 145.63p 149.79p 145.42p 148.54p 50183
26/01/2015 151.04p 151.04p 147.92p 148.96p 35409
23/01/2015 149.79p 149.79p 147.78p 149.58p 29599
22/01/2015 148.13p 149.14p 147.61p 147.92p 44412
21/01/2015 148.96p 148.96p 146.25p 148.96p 45541
20/01/2015 146.46p 148.96p 146.46p 148.96p 37963
19/01/2015 151.87p 152.29p 146.46p 148.96p 85444
16/01/2015 145.42p 150.83p 143.13p 148.96p 201220
15/01/2015 146.46p 149.17p 142.13p 144.59p 242544
14/01/2015 146.46p 146.46p 139.39p 143.97p 89921
13/01/2015 148.13p 148.13p 144.80p 144.80p 30961
12/01/2015 147.09p 147.29p 145.21p 147.29p 44876
09/01/2015 146.46p 146.46p 143.81p 145.63p 29331
08/01/2015 146.05p 146.46p 144.59p 145.63p 42568
07/01/2015 144.80p 146.05p 142.30p 145.84p 39609
06/01/2015 141.68p 144.80p 140.22p 144.59p 45755
05/01/2015 147.09p 147.09p 141.47p 143.13p 108288
02/01/2015 145.63p 147.09p 144.80p 146.46p 11219
31/12/2014 145.63p 145.63p 143.47p 145.63p 6175
30/12/2014 143.34p 145.63p 141.68p 145.63p 15946
29/12/2014 147.92p 147.92p 143.97p 145.84p 24266
24/12/2014 147.29p 148.13p 146.48p 148.13p 12516
23/12/2014 146.25p 146.46p 142.96p 143.13p 27029
22/12/2014 143.97p 146.57p 142.30p 142.30p 47821
19/12/2014 149.37p 149.37p 142.30p 143.13p 58686
18/12/2014 144.80p 147.09p 143.97p 147.09p 21204
17/12/2014 148.54p 148.75p 145.01p 145.01p 19740

*Close Price adjusted for both dividends and splits