Mothercare (MTC) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/07/2022 7.00p 7.30p 6.40p 6.98p 283462
12/07/2022 7.00p 7.22p 6.80p 7.22p 68108
11/07/2022 7.00p 7.10p 6.80p 7.10p 56615
08/07/2022 7.00p 7.20p 6.80p 7.00p 39666
07/07/2022 7.00p 7.25p 6.80p 7.25p 3460
06/07/2022 7.00p 7.15p 6.80p 7.15p 8016
05/07/2022 7.00p 7.05p 6.60p 7.05p 76072
04/07/2022 7.20p 7.30p 6.80p 7.05p 288153
01/07/2022 6.80p 7.20p 6.79p 7.20p 4474
30/06/2022 6.80p 6.80p 6.60p 6.80p 26445
29/06/2022 7.00p 7.50p 6.80p 7.20p 157252
28/06/2022 7.00p 7.15p 6.90p 7.15p 5037973
27/06/2022 6.90p 7.50p 6.70p 7.15p 67177
24/06/2022 7.00p 7.10p 6.76p 7.10p 3615
23/06/2022 6.86p 7.48p 6.60p 7.13p 94923
22/06/2022 6.70p 7.05p 6.60p 7.05p 1252
21/06/2022 6.70p 6.70p 6.30p 6.60p 248005
20/06/2022 6.60p 6.70p 6.53p 6.60p 65579
17/06/2022 6.50p 6.66p 6.50p 6.55p 53844
16/06/2022 6.80p 7.00p 6.00p 6.30p 355067
15/06/2022 7.12p 7.50p 6.38p 6.90p 437274
14/06/2022 7.18p 7.32p 7.14p 7.32p 476
13/06/2022 7.40p 7.80p 6.90p 7.38p 224780
10/06/2022 7.80p 8.80p 7.40p 7.70p 124379
09/06/2022 7.80p 8.96p 7.60p 8.00p 44042
08/06/2022 7.70p 9.00p 7.42p 8.15p 64
07/06/2022 7.70p 8.98p 7.60p 7.60p 429139
06/06/2022 7.50p 8.50p 7.42p 8.35p 23965
03/06/2022 7.50p 9.00p 7.22p 7.95p 41238
02/06/2022 7.50p 9.00p 7.22p 7.95p 41238
01/06/2022 7.50p 9.00p 7.22p 7.95p 41238
31/05/2022 7.50p 8.76p 7.50p 7.98p 22530
30/05/2022 8.98p 8.98p 7.60p 8.15p 10264
27/05/2022 7.60p 9.00p 7.60p 8.40p 43029
26/05/2022 7.70p 8.70p 8.15p 8.15p 33
25/05/2022 7.70p 8.62p 7.08p 7.91p 7703
24/05/2022 7.70p 8.10p 7.85p 7.85p 3100
23/05/2022 7.70p 8.40p 7.56p 7.70p 231202
20/05/2022 8.00p 8.69p 7.40p 8.50p 252297
19/05/2022 8.00p 8.80p 7.30p 8.80p 484528
18/05/2022 7.00p 7.94p 6.98p 7.89p 1671975
17/05/2022 6.18p 7.00p 6.18p 6.42p 31226
16/05/2022 6.00p 7.00p 6.00p 6.00p 22800
13/05/2022 6.96p 7.50p 6.30p 6.40p 1145275
12/05/2022 7.88p 7.88p 6.50p 7.15p 395104
11/05/2022 7.22p 8.00p 7.20p 7.69p 22283
10/05/2022 7.30p 9.00p 7.10p 7.10p 50684
09/05/2022 7.50p 8.00p 7.30p 7.50p 44182
06/05/2022 7.32p 8.00p 7.30p 7.80p 29340
05/05/2022 7.50p 9.00p 7.50p 7.50p 94876
04/05/2022 8.02p 8.02p 7.50p 7.90p 146200
03/05/2022 8.12p 9.72p 8.00p 8.30p 65635
02/05/2022 8.22p 9.68p 8.22p 8.85p 568
29/04/2022 8.22p 9.68p 8.22p 8.85p 568
28/04/2022 8.22p 10.00p 8.21p 8.80p 25191
27/04/2022 8.30p 9.00p 8.10p 8.20p 28254
26/04/2022 8.70p 9.00p 8.00p 8.30p 136225
25/04/2022 8.90p 8.90p 8.80p 8.80p 77806
22/04/2022 9.02p 10.00p 9.00p 9.15p 133150
21/04/2022 9.20p 9.98p 8.70p 9.25p 607771
20/04/2022 9.50p 9.98p 9.20p 9.59p 72732
19/04/2022 9.08p 9.98p 9.08p 9.20p 343614
18/04/2022 9.00p 9.87p 8.96p 9.25p 205069
15/04/2022 9.00p 9.87p 8.96p 9.25p 205069
14/04/2022 9.00p 9.87p 8.96p 9.25p 205069
13/04/2022 9.20p 9.40p 9.20p 9.20p 32026
12/04/2022 10.00p 10.40p 8.67p 9.20p 372337
11/04/2022 11.15p 11.45p 9.30p 10.00p 445122
08/04/2022 10.25p 11.60p 10.10p 10.85p 23332
07/04/2022 11.00p 12.25p 10.25p 10.38p 19897
06/04/2022 10.65p 11.65p 10.65p 10.78p 54102
05/04/2022 10.50p 10.50p 10.12p 10.23p 65582
04/04/2022 10.30p 10.70p 10.10p 10.10p 115252
01/04/2022 10.95p 12.95p 10.25p 10.60p 1010308
31/03/2022 11.20p 12.00p 10.55p 11.45p 146675
30/03/2022 11.60p 11.62p 10.90p 11.10p 180709
29/03/2022 11.40p 12.65p 10.96p 11.80p 277343
28/03/2022 11.40p 12.60p 11.25p 11.40p 18726
25/03/2022 11.40p 13.00p 11.40p 12.00p 10767
24/03/2022 11.35p 12.95p 11.05p 12.00p 11369
23/03/2022 12.00p 12.15p 11.45p 12.15p 1174
22/03/2022 12.00p 13.00p 11.40p 12.23p 138562
21/03/2022 12.00p 12.00p 11.13p 11.40p 346200
18/03/2022 11.80p 12.95p 11.50p 11.68p 302352
17/03/2022 11.80p 13.00p 11.80p 12.40p 46276
16/03/2022 12.00p 12.50p 11.80p 12.10p 52979
15/03/2022 12.00p 12.95p 11.60p 11.60p 41404
14/03/2022 12.15p 12.80p 11.50p 12.60p 105405
11/03/2022 12.15p 12.81p 11.24p 12.25p 52633
10/03/2022 11.05p 13.00p 11.05p 12.13p 36595
09/03/2022 11.00p 12.50p 10.05p 11.70p 357900
08/03/2022 13.35p 14.07p 13.00p 13.50p 130988
07/03/2022 13.50p 14.20p 13.20p 13.55p 211600
04/03/2022 14.15p 14.15p 13.50p 13.63p 100789
03/03/2022 14.20p 14.86p 14.00p 14.10p 139357
02/03/2022 14.50p 15.00p 14.20p 14.60p 61995
01/03/2022 14.00p 14.84p 14.00p 14.50p 16326
28/02/2022 14.00p 14.59p 14.00p 14.33p 33827
25/02/2022 14.50p 15.00p 14.27p 14.75p 283488
24/02/2022 14.60p 14.90p 14.00p 14.25p 64436
23/02/2022 16.50p 16.50p 13.50p 14.95p 4647580
22/02/2022 17.95p 17.95p 16.51p 16.85p 108281
21/02/2022 17.05p 19.00p 17.00p 17.23p 30814
18/02/2022 17.40p 19.00p 17.20p 18.20p 3190
17/02/2022 17.40p 17.58p 17.22p 17.58p 48624
16/02/2022 17.40p 18.25p 17.25p 17.60p 131197
15/02/2022 17.80p 18.40p 17.80p 18.40p 154
14/02/2022 17.80p 18.40p 17.80p 18.40p 12210
11/02/2022 17.80p 18.50p 17.50p 18.05p 210014
10/02/2022 18.00p 18.45p 17.80p 18.45p 2353
09/02/2022 18.15p 18.40p 17.99p 18.15p 15578
08/02/2022 18.15p 18.15p 17.80p 18.15p 12861
07/02/2022 18.15p 18.95p 17.99p 18.40p 25717
04/02/2022 19.00p 18.95p 17.80p 18.40p 7036
03/02/2022 19.00p 18.13p 17.99p 18.13p 2842
02/02/2022 19.00p 19.00p 17.90p 18.13p 116079
01/02/2022 18.10p 18.47p 17.80p 18.30p 102102
31/01/2022 18.35p 18.50p 18.15p 18.50p 0
28/01/2022 18.35p 18.95p 17.81p 18.15p 11173
27/01/2022 17.80p 18.30p 17.60p 18.30p 114017
26/01/2022 18.00p 18.95p 17.80p 17.98p 33615
25/01/2022 17.80p 18.95p 17.50p 18.20p 25525
24/01/2022 18.20p 18.20p 17.40p 17.63p 516173
21/01/2022 18.30p 19.60p 18.20p 18.40p 201097
20/01/2022 18.00p 19.10p 18.20p 19.10p 21607
19/01/2022 18.00p 19.48p 18.00p 18.55p 267426
18/01/2022 18.55p 20.00p 18.20p 19.10p 63033
17/01/2022 18.50p 19.49p 18.20p 18.95p 2559
14/01/2022 18.50p 19.95p 18.28p 18.85p 200666
13/01/2022 18.50p 19.15p 18.50p 19.13p 110054
12/01/2022 18.50p 19.49p 18.20p 19.25p 238666
10/01/2022 18.70p 19.04p 18.70p 18.70p 145216
07/01/2022 18.70p 19.95p 18.70p 18.85p 45203
06/01/2022 18.70p 19.95p 18.70p 19.15p 4103
05/01/2022 18.70p 20.00p 18.70p 19.35p 215131
04/01/2022 18.70p 20.00p 18.70p 19.35p 39337
03/01/2022 18.70p 20.00p 18.70p 19.33p 11568
31/12/2021 18.70p 20.00p 18.70p 19.33p 11568
30/12/2021 18.70p 19.95p 18.70p 19.35p 130827
29/12/2021 18.30p 20.00p 18.50p 19.35p 22428
28/12/2021 18.30p 20.00p 19.23p 19.23p 512
27/12/2021 18.30p 20.00p 19.23p 19.23p 512
24/12/2021 18.30p 20.00p 19.23p 19.23p 512
23/12/2021 18.30p 19.25p 18.50p 19.25p 1563
22/12/2021 18.30p 19.64p 18.30p 19.25p 36273
21/12/2021 18.30p 20.00p 18.30p 19.15p 40454
20/12/2021 18.30p 19.95p 18.37p 18.90p 4049
17/12/2021 18.30p 19.95p 18.30p 18.30p 113234
16/12/2021 18.30p 19.95p 18.30p 19.15p 55641
15/12/2021 18.20p 19.10p 18.20p 19.10p 35333
14/12/2021 18.30p 18.63p 18.10p 18.63p 262849
13/12/2021 18.60p 18.69p 18.30p 18.65p 235651
10/12/2021 18.60p 19.60p 18.60p 19.05p 8175
09/12/2021 19.00p 19.70p 18.40p 19.15p 356776
08/12/2021 19.10p 20.00p 19.00p 19.50p 137916
07/12/2021 19.00p 19.95p 19.00p 19.25p 92387
06/12/2021 19.05p 19.95p 19.05p 19.50p 4829
03/12/2021 19.00p 19.89p 19.19p 19.55p 57264
02/12/2021 19.00p 19.36p 19.00p 19.28p 419862
01/12/2021 19.40p 19.70p 19.00p 19.70p 29795
30/11/2021 18.80p 20.00p 18.80p 19.50p 45900
29/11/2021 18.65p 19.95p 18.60p 19.05p 145249
26/11/2021 18.85p 19.70p 18.80p 19.10p 524037
25/11/2021 19.95p 19.95p 18.95p 19.40p 1385019
24/11/2021 18.45p 19.25p 18.45p 18.83p 264201
23/11/2021 18.45p 19.00p 18.45p 18.83p 511
22/11/2021 18.45p 19.00p 18.40p 18.65p 222668
19/11/2021 18.55p 18.75p 18.55p 18.75p 1870
18/11/2021 18.55p 18.90p 18.50p 18.70p 44171
17/11/2021 18.80p 18.87p 18.47p 18.73p 528007
16/11/2021 18.80p 19.00p 18.60p 18.90p 90664
15/11/2021 18.80p 19.00p 18.80p 18.90p 27460
12/11/2021 18.85p 19.25p 18.80p 19.02p 122436
11/11/2021 18.85p 19.02p 18.30p 19.02p 62170
10/11/2021 19.00p 19.35p 18.70p 18.70p 574229
09/11/2021 19.05p 19.45p 18.70p 19.13p 597345
08/11/2021 19.25p 19.40p 19.00p 19.20p 1490894
05/11/2021 19.00p 19.50p 19.00p 19.25p 242577
04/11/2021 19.05p 19.50p 18.70p 19.25p 238913
03/11/2021 19.00p 19.50p 19.00p 19.25p 1065484
02/11/2021 18.00p 19.28p 18.78p 19.28p 112961
01/11/2021 18.00p 19.25p 18.00p 18.98p 358434
29/10/2021 17.95p 18.27p 17.50p 18.25p 330209
28/10/2021 17.20p 17.95p 16.10p 17.75p 640230
27/10/2021 17.30p 17.95p 16.00p 17.20p 94501
26/10/2021 17.00p 17.53p 16.74p 17.30p 163961
25/10/2021 16.50p 17.25p 16.25p 17.00p 1570120
22/10/2021 16.50p 17.35p 16.50p 16.50p 119969
21/10/2021 16.50p 17.45p 16.50p 16.50p 17146
20/10/2021 16.55p 17.11p 16.50p 16.50p 19417
19/10/2021 17.00p 17.20p 16.55p 17.20p 19235
18/10/2021 17.00p 17.20p 17.00p 17.20p 5470
15/10/2021 16.65p 17.00p 16.76p 16.82p 1046
14/10/2021 16.65p 17.00p 16.65p 16.82p 3090
13/10/2021 16.50p 17.50p 16.50p 16.75p 6392
12/10/2021 16.75p 17.00p 16.55p 17.00p 33323
11/10/2021 17.00p 18.25p 16.50p 17.23p 37193
08/10/2021 17.45p 17.50p 16.69p 16.75p 49677
07/10/2021 17.45p 17.95p 16.50p 17.00p 353300
06/10/2021 16.50p 16.95p 16.45p 16.50p 293903

*Close Price adjusted for both dividends and splits