Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits