Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/11/2013 266.50p 271.09p 264.37p 268.96p 232958
07/11/2013 260.76p 271.59p 260.60p 268.63p 168011
06/11/2013 255.84p 262.73p 249.61p 261.75p 869807
05/11/2013 252.89p 253.71p 249.45p 249.61p 13529
04/11/2013 256.99p 257.65p 249.77p 249.77p 40301
01/11/2013 253.05p 257.32p 251.25p 254.69p 891396
31/10/2013 253.55p 256.17p 249.28p 251.25p 63649
30/10/2013 255.19p 257.65p 253.22p 255.84p 50914
29/10/2013 257.81p 257.81p 249.61p 253.05p 21209
28/10/2013 256.33p 256.33p 248.95p 248.95p 26148
25/10/2013 255.68p 258.14p 253.05p 255.35p 48634
24/10/2013 254.86p 257.44p 252.40p 256.50p 21512
23/10/2013 262.07p 262.07p 255.19p 255.19p 42652
22/10/2013 265.68p 265.68p 258.53p 261.91p 1149418
21/10/2013 263.55p 267.83p 257.81p 264.21p 126362
18/10/2013 271.26p 271.59p 260.11p 263.55p 89415
17/10/2013 252.56p 276.67p 243.94p 271.26p 960371
16/10/2013 254.86p 258.47p 254.37p 257.65p 57082
15/10/2013 255.84p 257.81p 252.23p 257.65p 35045
14/10/2013 253.87p 256.01p 250.84p 254.69p 35829
11/10/2013 248.13p 254.53p 247.70p 253.55p 35949
10/10/2013 242.23p 249.28p 241.00p 249.12p 61835
09/10/2013 236.98p 242.72p 236.41p 241.08p 31242
08/10/2013 243.38p 243.38p 237.80p 237.80p 29212
07/10/2013 246.17p 246.21p 239.61p 240.75p 35324
04/10/2013 244.85p 249.12p 244.20p 247.31p 40748
03/10/2013 246.66p 249.45p 245.18p 245.51p 31942
02/10/2013 253.05p 253.05p 246.17p 247.81p 36455
01/10/2013 247.97p 253.05p 247.48p 252.73p 25512
30/09/2013 255.35p 255.35p 244.53p 247.31p 62560
27/09/2013 260.60p 261.54p 254.53p 255.02p 46838
26/09/2013 252.07p 260.43p 249.28p 259.94p 79746
25/09/2013 250.43p 252.56p 246.00p 251.41p 116598
24/09/2013 252.40p 252.56p 247.87p 251.74p 96005
23/09/2013 252.56p 254.37p 249.28p 251.41p 149665
20/09/2013 261.42p 263.06p 252.56p 252.56p 75547
19/09/2013 269.62p 270.93p 259.65p 263.06p 301261
18/09/2013 270.93p 280.11p 267.32p 267.65p 82281
17/09/2013 272.24p 273.39p 268.31p 272.24p 2560216
16/09/2013 270.77p 273.39p 266.01p 273.39p 134264
13/09/2013 274.05p 274.87p 269.78p 270.93p 26108
12/09/2013 279.95p 279.95p 271.68p 274.87p 35957
11/09/2013 273.06p 280.11p 273.06p 276.83p 57623
10/09/2013 288.97p 291.43p 272.87p 273.72p 97978
09/09/2013 285.36p 288.97p 285.36p 288.64p 18029
06/09/2013 286.67p 289.63p 285.36p 285.53p 21497
05/09/2013 288.64p 289.95p 285.53p 289.63p 20469
04/09/2013 294.05p 294.71p 289.79p 291.27p 49086
03/09/2013 288.64p 295.20p 284.54p 294.71p 62466
02/09/2013 282.08p 289.95p 282.08p 289.95p 43504
30/08/2013 284.38p 286.51p 282.41p 285.36p 55115
29/08/2013 282.57p 285.20p 282.57p 285.20p 12902
28/08/2013 281.43p 284.71p 281.10p 284.71p 36427
27/08/2013 290.77p 290.77p 280.11p 283.23p 72972
23/08/2013 295.20p 295.77p 287.00p 287.99p 58469
22/08/2013 279.46p 291.92p 279.46p 290.45p 43983
21/08/2013 288.64p 289.13p 283.07p 286.84p 38071
20/08/2013 280.11p 288.31p 280.11p 283.07p 45330
19/08/2013 275.52p 288.31p 275.52p 288.31p 69425
16/08/2013 279.79p 283.56p 279.79p 281.43p 39521
15/08/2013 285.20p 285.20p 277.99p 281.43p 100508
14/08/2013 285.20p 285.20p 283.11p 284.87p 29196
13/08/2013 282.74p 285.20p 282.08p 283.56p 81414
12/08/2013 284.05p 287.00p 282.25p 284.05p 29870
09/08/2013 281.10p 285.20p 281.10p 281.43p 13686
08/08/2013 281.26p 283.89p 281.26p 282.74p 23698
07/08/2013 285.85p 285.85p 280.11p 281.75p 49199
06/08/2013 286.67p 289.13p 280.77p 281.43p 53623
05/08/2013 281.75p 287.33p 281.75p 285.36p 26064
02/08/2013 276.51p 285.03p 276.51p 284.05p 72986
01/08/2013 274.37p 279.62p 274.21p 278.15p 236628
31/07/2013 278.80p 283.38p 274.37p 274.37p 78248
30/07/2013 285.69p 289.30p 280.61p 283.07p 1411663
29/07/2013 288.81p 292.76p 283.72p 286.18p 63378
26/07/2013 289.95p 292.58p 285.85p 290.28p 62172
25/07/2013 305.21p 305.28p 287.86p 291.92p 120705
24/07/2013 306.03p 309.47p 301.76p 304.88p 84986
23/07/2013 310.78p 313.90p 304.88p 306.03p 58951
22/07/2013 307.67p 318.82p 306.03p 312.26p 112606
19/07/2013 303.73p 311.53p 302.42p 306.03p 99798
18/07/2013 301.27p 304.71p 282.08p 303.73p 678627
17/07/2013 309.14p 311.73p 303.40p 308.32p 179663
16/07/2013 309.63p 316.19p 306.22p 310.62p 82743
15/07/2013 310.29p 318.16p 310.29p 316.19p 66681
12/07/2013 324.56p 324.56p 310.72p 311.60p 107790
11/07/2013 308.98p 323.41p 308.98p 323.25p 56283
10/07/2013 316.03p 318.59p 308.90p 314.88p 51204
09/07/2013 296.19p 320.13p 296.19p 320.13p 235958
08/07/2013 302.09p 304.88p 297.71p 303.24p 123949
05/07/2013 290.28p 301.11p 289.46p 299.63p 188285
04/07/2013 289.63p 295.20p 288.85p 295.20p 60952
03/07/2013 294.71p 294.87p 288.64p 294.87p 52779
02/07/2013 285.36p 294.38p 285.36p 291.59p 61001
01/07/2013 285.36p 294.38p 281.80p 294.38p 61957
28/06/2013 280.11p 285.03p 280.11p 282.74p 120462
27/06/2013 283.23p 285.20p 281.15p 281.75p 74260

*Close Price adjusted for both dividends and splits