Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/09/2010 344.40p 359.49p 344.40p 353.59p 580580
08/09/2010 349.65p 354.57p 344.07p 348.34p 312599
07/09/2010 357.85p 358.18p 347.68p 352.28p 220135
06/09/2010 359.82p 361.79p 355.88p 360.15p 231766
03/09/2010 356.87p 360.80p 354.24p 356.21p 576686
02/09/2010 347.35p 358.51p 346.83p 358.51p 264425
01/09/2010 347.68p 354.24p 346.04p 350.96p 236823
31/08/2010 339.81p 346.37p 334.56p 346.37p 296430
27/08/2010 332.92p 339.15p 328.41p 335.22p 253662
26/08/2010 329.64p 335.55p 328.79p 330.95p 1400550
25/08/2010 323.74p 329.31p 322.57p 329.31p 452626
24/08/2010 324.07p 328.00p 321.44p 322.23p 358148
23/08/2010 324.72p 328.33p 321.77p 322.49p 309522
20/08/2010 329.97p 329.97p 321.97p 325.84p 290837
19/08/2010 328.00p 334.89p 324.20p 328.99p 199930
18/08/2010 331.28p 332.92p 328.33p 330.63p 178921
17/08/2010 328.00p 332.27p 328.00p 328.99p 131689
16/08/2010 333.58p 333.58p 327.67p 328.00p 112607
13/08/2010 331.61p 333.70p 325.97p 331.28p 842128
12/08/2010 327.28p 333.70p 325.51p 327.67p 654080
11/08/2010 330.95p 332.27p 322.56p 325.58p 344764
10/08/2010 334.56p 338.50p 329.97p 329.97p 812307
09/08/2010 341.45p 342.43p 334.89p 336.53p 127157
06/08/2010 345.06p 345.06p 333.91p 339.48p 178390
05/08/2010 338.50p 341.45p 336.20p 340.14p 277304
04/08/2010 342.11p 348.54p 337.84p 339.48p 968833
03/08/2010 346.04p 348.01p 342.43p 344.40p 134923
02/08/2010 341.78p 354.24p 341.78p 347.68p 161672
30/07/2010 340.14p 348.54p 339.81p 342.43p 712663
29/07/2010 343.75p 347.35p 341.12p 343.09p 155293
28/07/2010 342.11p 345.06p 341.12p 341.12p 117903
27/07/2010 346.04p 347.03p 341.45p 343.75p 171843
26/07/2010 346.70p 346.70p 341.12p 342.43p 383646
23/07/2010 339.81p 347.44p 338.83p 341.78p 667848
22/07/2010 338.50p 347.39p 338.50p 345.06p 348351
21/07/2010 335.22p 342.76p 332.59p 341.12p 300264
20/07/2010 336.86p 342.43p 332.51p 337.19p 394394
19/07/2010 339.81p 347.99p 336.20p 336.53p 1548976
16/07/2010 346.04p 349.65p 337.84p 343.75p 10503983
15/07/2010 344.40p 355.56p 337.19p 347.68p 1348074
14/07/2010 365.07p 366.38p 354.24p 362.12p 406987
13/07/2010 359.16p 367.04p 359.16p 367.04p 322473
12/07/2010 371.96p 371.96p 360.80p 361.46p 108575
09/07/2010 374.25p 376.22p 368.68p 369.33p 191631
08/07/2010 373.92p 379.17p 358.84p 374.58p 398888
07/07/2010 359.16p 374.25p 352.60p 370.32p 320083
06/07/2010 352.93p 362.44p 352.28p 359.16p 248050
05/07/2010 352.60p 353.59p 346.04p 350.31p 241469
02/07/2010 349.65p 350.31p 342.11p 348.67p 402013
01/07/2010 367.04p 373.92p 345.06p 348.01p 623560
30/06/2010 373.92p 375.24p 368.02p 373.92p 282025
29/06/2010 373.27p 384.42p 370.64p 370.64p 218164
28/06/2010 378.19p 379.83p 374.91p 374.91p 124374
25/06/2010 380.48p 384.75p 375.89p 375.89p 239172
24/06/2010 389.67p 393.28p 379.50p 380.48p 387757
23/06/2010 385.73p 392.95p 384.42p 390.98p 227146
22/06/2010 379.50p 397.87p 377.86p 387.70p 708253
21/06/2010 387.70p 391.64p 380.81p 383.76p 270242
18/06/2010 369.99p 386.39p 369.99p 386.39p 495912
17/06/2010 366.71p 373.92p 363.10p 368.68p 159874
16/06/2010 364.74p 368.68p 362.12p 365.07p 337928
15/06/2010 359.16p 366.38p 359.16p 364.08p 210091
14/06/2010 355.23p 363.43p 354.57p 363.43p 284370
11/06/2010 352.60p 361.13p 350.63p 354.90p 196395
10/06/2010 351.95p 358.51p 346.37p 358.51p 205488
09/06/2010 347.68p 352.60p 346.37p 349.32p 187866
08/06/2010 351.95p 353.59p 344.40p 346.70p 577425
07/06/2010 341.45p 346.70p 341.45p 345.06p 250236
04/06/2010 338.17p 346.04p 337.51p 341.12p 215550
03/06/2010 347.68p 348.34p 337.51p 345.39p 396306
02/06/2010 336.53p 345.06p 336.53p 343.42p 270661
01/06/2010 344.07p 350.31p 333.58p 348.99p 189250
28/05/2010 352.93p 356.54p 344.73p 344.73p 182893
27/05/2010 337.19p 352.97p 337.19p 352.28p 310138
26/05/2010 341.12p 344.40p 336.53p 336.53p 223986
25/05/2010 332.92p 336.20p 328.99p 332.59p 565590
24/05/2010 345.06p 345.39p 331.94p 341.12p 361902
21/05/2010 345.39p 345.39p 334.89p 339.81p 3150569
20/05/2010 360.80p 360.80p 335.21p 344.40p 3479801
19/05/2010 368.02p 368.02p 354.90p 358.84p 1002069
18/05/2010 369.33p 373.92p 364.41p 369.00p 1630895
17/05/2010 372.94p 376.55p 367.69p 371.63p 511089
14/05/2010 380.48p 380.48p 368.35p 378.19p 401527
13/05/2010 381.47p 388.68p 381.47p 381.80p 208369
12/05/2010 365.72p 383.76p 364.08p 383.76p 381315
11/05/2010 368.68p 373.27p 362.77p 367.36p 559183
10/05/2010 369.00p 377.53p 365.40p 377.20p 312080
07/05/2010 363.10p 364.41p 351.29p 362.77p 828743
06/05/2010 357.52p 377.86p 357.52p 365.40p 196259
05/05/2010 372.61p 372.61p 360.80p 363.76p 434126
04/05/2010 382.12p 389.34p 366.05p 371.63p 316984
30/04/2010 378.52p 389.01p 375.89p 377.53p 107741
29/04/2010 378.19p 386.06p 375.89p 377.20p 276210
28/04/2010 382.78p 387.70p 369.66p 377.53p 342878
27/04/2010 385.40p 391.64p 385.08p 385.08p 121165
26/04/2010 393.60p 399.18p 391.64p 393.93p 192561
23/04/2010 391.64p 400.16p 390.32p 398.20p 214612
22/04/2010 392.29p 401.15p 389.31p 391.96p 136619
21/04/2010 395.24p 397.21p 390.32p 392.95p 265876
20/04/2010 396.23p 397.87p 392.29p 397.54p 253071
19/04/2010 390.32p 395.90p 388.68p 392.29p 253791
16/04/2010 403.44p 403.44p 390.65p 391.96p 148217
15/04/2010 396.88p 404.76p 395.24p 401.48p 526787
14/04/2010 393.60p 400.16p 392.95p 395.57p 587812
13/04/2010 381.80p 390.65p 381.14p 389.34p 284809
12/04/2010 387.37p 390.32p 379.17p 381.80p 339614
09/04/2010 377.86p 389.01p 376.88p 387.04p 1480073
08/04/2010 376.22p 379.83p 374.25p 378.19p 460767
07/04/2010 388.36p 388.36p 377.20p 380.48p 158089
06/04/2010 385.08p 391.24p 381.47p 385.40p 203655
01/04/2010 391.96p 393.93p 377.20p 387.04p 1876095
31/03/2010 395.90p 397.05p 391.64p 393.93p 188424
30/03/2010 398.20p 398.20p 393.10p 393.60p 381875
29/03/2010 396.88p 399.84p 394.26p 396.56p 421599
26/03/2010 395.57p 400.16p 390.00p 394.26p 389611
25/03/2010 395.90p 401.15p 390.65p 396.56p 422316
24/03/2010 393.60p 399.84p 390.98p 392.95p 260725
23/03/2010 406.40p 407.38p 395.24p 395.90p 489778
22/03/2010 409.35p 409.35p 398.85p 408.69p 139627
19/03/2010 410.33p 414.27p 405.41p 408.04p 264257
18/03/2010 411.64p 415.91p 401.80p 408.69p 680782
17/03/2010 406.72p 413.28p 406.40p 411.32p 258153
16/03/2010 410.66p 413.28p 405.41p 405.41p 232657
15/03/2010 415.58p 418.53p 408.84p 410.99p 140889
12/03/2010 419.19p 419.84p 411.64p 413.28p 543669
11/03/2010 409.02p 422.47p 409.02p 412.96p 200059
10/03/2010 407.38p 419.19p 402.46p 410.66p 388096
09/03/2010 420.50p 421.16p 402.16p 408.04p 649827
08/03/2010 420.83p 426.40p 420.83p 421.81p 109369
05/03/2010 424.76p 425.09p 417.88p 423.12p 153831
04/03/2010 423.45p 434.28p 419.06p 422.14p 160171
03/03/2010 426.08p 427.39p 417.88p 423.45p 140189
02/03/2010 426.40p 432.65p 423.12p 429.36p 228131
01/03/2010 427.72p 433.29p 420.17p 425.09p 511717
26/02/2010 425.42p 431.65p 421.16p 425.75p 287591
25/02/2010 417.22p 422.80p 414.60p 422.14p 701185
24/02/2010 419.84p 425.75p 414.09p 422.14p 81518
23/02/2010 436.24p 436.24p 418.20p 421.16p 106557
22/02/2010 421.81p 436.24p 414.71p 432.96p 375084
19/02/2010 414.27p 424.44p 414.27p 417.22p 112606
18/02/2010 417.22p 428.37p 417.22p 422.80p 88937
17/02/2010 416.24p 427.06p 411.64p 419.52p 926823
16/02/2010 414.27p 418.20p 407.71p 415.58p 60458
15/02/2010 421.16p 421.16p 413.28p 415.91p 35445
12/02/2010 419.84p 422.14p 407.05p 417.88p 121577
11/02/2010 418.53p 427.72p 418.20p 419.84p 346959
10/02/2010 420.17p 424.76p 416.24p 416.24p 106723
09/02/2010 419.19p 424.11p 418.53p 422.80p 126359
08/02/2010 416.56p 423.78p 410.33p 421.16p 280267
05/02/2010 425.09p 425.09p 411.32p 418.86p 413035
04/02/2010 420.17p 430.34p 418.20p 426.73p 321605
03/02/2010 430.67p 433.62p 424.76p 429.68p 568210
02/02/2010 430.34p 432.96p 415.91p 430.34p 159494
01/02/2010 417.22p 429.68p 416.89p 429.36p 188032
29/01/2010 425.09p 427.72p 417.55p 421.48p 152868
28/01/2010 423.12p 427.06p 416.56p 421.48p 107475
27/01/2010 409.02p 422.19p 409.02p 417.88p 129388
26/01/2010 401.48p 414.27p 401.48p 412.63p 189983
25/01/2010 420.17p 425.42p 401.48p 405.41p 188690
22/01/2010 426.40p 427.72p 413.61p 422.80p 853590
21/01/2010 413.28p 422.47p 412.96p 416.89p 764664
20/01/2010 405.41p 412.96p 400.16p 410.33p 828577
19/01/2010 403.44p 410.00p 400.49p 408.69p 313083
18/01/2010 398.20p 405.74p 391.96p 403.44p 273510
15/01/2010 412.63p 414.69p 393.93p 393.93p 502801
14/01/2010 426.73p 427.06p 403.44p 410.66p 598006
13/01/2010 439.20p 448.38p 429.68p 430.01p 131692
12/01/2010 447.07p 450.68p 427.39p 444.77p 117799
11/01/2010 442.80p 454.28p 442.80p 448.71p 107505
08/01/2010 449.36p 451.66p 437.88p 442.80p 267240
07/01/2010 449.04p 451.66p 440.51p 445.10p 1532484
06/01/2010 439.52p 455.79p 435.59p 449.36p 141607
05/01/2010 452.64p 452.64p 445.10p 450.68p 91757
04/01/2010 452.64p 454.61p 439.20p 452.64p 115081
31/12/2009 446.08p 448.38p 444.51p 447.40p 16207
30/12/2009 440.84p 447.72p 440.84p 446.08p 15584
29/12/2009 445.10p 448.66p 442.93p 447.40p 103847
24/12/2009 439.52p 443.46p 439.52p 440.84p 6690
23/12/2009 445.43p 445.43p 438.21p 444.44p 105248
22/12/2009 438.87p 444.07p 431.40p 438.54p 69762
21/12/2009 440.84p 445.10p 435.26p 443.46p 56425
18/12/2009 431.00p 445.10p 431.00p 441.49p 274906
17/12/2009 432.31p 441.16p 426.40p 438.87p 268734
16/12/2009 427.72p 438.87p 427.72p 437.56p 165631
15/12/2009 433.29p 434.93p 424.44p 431.00p 2824704
14/12/2009 437.23p 437.23p 429.03p 434.93p 271792
11/12/2009 437.88p 437.88p 428.37p 432.96p 65498
10/12/2009 432.96p 436.03p 431.98p 435.92p 117715
09/12/2009 432.31p 438.21p 417.38p 432.96p 185951
08/12/2009 423.78p 431.65p 423.78p 430.67p 360175
07/12/2009 430.01p 430.55p 418.86p 427.72p 173390
04/12/2009 417.55p 435.92p 407.38p 431.00p 303764
03/12/2009 419.19p 425.42p 416.89p 421.48p 144570
02/12/2009 419.19p 421.57p 416.65p 419.84p 200535
01/12/2009 412.96p 422.14p 407.05p 421.48p 320290
30/11/2009 407.38p 419.84p 401.15p 407.71p 231115
27/11/2009 395.90p 406.40p 394.92p 405.41p 103136
26/11/2009 411.97p 413.54p 398.85p 400.82p 205332
25/11/2009 406.72p 420.50p 406.07p 415.25p 302165
24/11/2009 408.04p 416.89p 407.22p 408.04p 86033

*Close Price adjusted for both dividends and splits