Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/12/2014 153.74p 153.74p 147.29p 149.17p 81923
15/12/2014 150.00p 152.70p 149.79p 149.79p 45415
12/12/2014 148.96p 153.57p 148.96p 152.70p 72489
11/12/2014 153.74p 153.74p 149.79p 150.00p 52196
10/12/2014 151.45p 152.83p 149.79p 150.62p 38978
09/12/2014 153.95p 153.95p 150.21p 150.62p 55468
08/12/2014 153.33p 153.33p 149.79p 151.25p 102526
05/12/2014 150.62p 151.89p 150.00p 150.62p 56617
04/12/2014 153.95p 153.95p 150.21p 150.21p 16456
03/12/2014 153.95p 153.95p 149.79p 151.25p 43340
02/12/2014 153.53p 153.53p 150.78p 152.91p 40408
01/12/2014 152.29p 153.95p 150.00p 152.29p 71829
28/11/2014 149.79p 152.29p 149.79p 152.29p 59487
27/11/2014 154.37p 154.37p 149.79p 153.74p 61701
26/11/2014 153.95p 153.95p 150.81p 152.91p 73127
25/11/2014 153.95p 153.95p 151.45p 153.33p 64761
24/11/2014 156.66p 156.66p 149.79p 152.29p 522633
21/11/2014 153.53p 155.41p 150.62p 153.53p 121155
20/11/2014 147.29p 157.53p 146.67p 152.49p 459352
19/11/2014 148.13p 148.13p 143.13p 144.17p 119081
18/11/2014 148.13p 148.13p 145.84p 147.29p 46177
17/11/2014 148.13p 148.33p 145.84p 147.09p 40326
14/11/2014 148.75p 148.75p 145.63p 147.29p 36376
13/11/2014 145.42p 148.75p 145.01p 148.75p 61000
12/11/2014 145.63p 145.63p 142.51p 145.63p 162507
11/11/2014 145.42p 145.63p 143.13p 143.76p 44205
10/11/2014 141.68p 145.06p 141.68p 144.38p 90544
07/11/2014 147.50p 147.50p 142.51p 143.97p 79798
06/11/2014 148.13p 148.13p 143.97p 144.59p 37831
05/11/2014 146.88p 147.29p 143.97p 145.63p 118142
04/11/2014 149.58p 149.58p 143.76p 145.63p 116404
03/11/2014 146.05p 150.00p 143.86p 146.46p 236440
31/10/2014 145.42p 146.05p 141.47p 145.63p 111316
30/10/2014 145.42p 145.63p 142.22p 142.30p 131728
29/10/2014 143.13p 146.46p 142.51p 143.97p 470731
28/10/2014 141.47p 145.21p 141.47p 141.68p 105441
27/10/2014 148.75p 148.75p 141.47p 143.34p 408408
24/10/2014 145.21p 150.83p 144.38p 148.96p 771153
23/10/2014 136.06p 143.97p 135.44p 142.51p 133586
22/10/2014 134.19p 139.18p 133.15p 136.06p 277311
21/10/2014 127.32p 133.77p 126.49p 132.11p 544765
20/10/2014 138.14p 139.18p 126.49p 128.57p 312539
17/10/2014 137.10p 138.76p 132.52p 138.76p 331402
16/10/2014 139.80p 140.22p 134.60p 135.85p 146273
15/10/2014 143.13p 143.13p 139.18p 139.80p 230850
14/10/2014 140.43p 142.92p 139.18p 141.88p 91681
13/10/2014 142.09p 142.51p 136.48p 141.47p 111127
10/10/2014 147.92p 147.92p 137.72p 141.88p 291385
09/10/2014 157.44p 158.10p 147.93p 148.26p 168332
08/10/2014 163.84p 163.84p 156.13p 156.13p 250085
07/10/2014 168.59p 171.75p 159.41p 160.56p 123923
06/10/2014 173.84p 173.84p 168.43p 169.74p 68862
03/10/2014 172.53p 177.12p 170.56p 172.69p 132260
02/10/2014 174.33p 176.47p 172.04p 175.32p 91798
01/10/2014 175.97p 176.14p 170.89p 173.51p 103963
30/09/2014 175.15p 175.65p 173.68p 175.65p 188904
29/09/2014 170.56p 175.15p 165.86p 174.99p 217629
26/09/2014 164.99p 170.56p 164.47p 168.59p 136417
25/09/2014 168.76p 168.76p 164.00p 164.82p 204192
24/09/2014 162.36p 167.77p 159.87p 167.77p 77539
23/09/2014 146.45p 161.38p 141.04p 160.07p 587558
22/09/2014 164.66p 164.66p 161.05p 162.85p 76742
19/09/2014 163.35p 167.28p 161.19p 167.28p 185940
18/09/2014 158.10p 163.84p 156.79p 163.84p 222317
17/09/2014 157.28p 160.72p 155.84p 157.44p 126311
16/09/2014 164.49p 166.30p 155.47p 155.47p 184674
15/09/2014 162.53p 164.00p 161.27p 164.00p 5450
12/09/2014 164.00p 165.15p 163.18p 164.00p 29003
11/09/2014 164.33p 166.13p 162.69p 164.00p 45173
10/09/2014 164.33p 166.30p 162.85p 164.00p 503458
09/09/2014 164.66p 165.64p 161.38p 163.02p 33187
08/09/2014 164.82p 166.46p 161.21p 164.00p 38468
05/09/2014 165.97p 166.95p 162.98p 163.02p 67248
04/09/2014 166.79p 166.79p 161.77p 162.53p 38580
03/09/2014 164.00p 164.17p 162.86p 163.84p 15163
02/09/2014 161.54p 164.00p 161.54p 163.84p 34478
01/09/2014 167.28p 167.28p 161.54p 163.51p 48800
29/08/2014 163.67p 167.28p 163.51p 164.66p 142676
28/08/2014 165.81p 165.81p 161.38p 162.85p 41600
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

*Close Price adjusted for both dividends and splits